Forrester Research Inc. Common Stockのデータ

Forrester Research Inc. Common Stockの基本情報

名前 Forrester Research Inc. Common Stock
ティッカー FORR
国 United States
上場年 1996.0
セクター Consumer Services

Forrester Research Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.26 42.42 43.98 43.04 38800.0 43.04
2021-02-12 44.15 42.0 43.78 43.29 42100.0 43.29
2021-02-11 46.07 44.14 44.54 44.5 45700.0 44.5
2021-02-10 45.69 44.31 45.69 45.0 22100.0 45.0
2021-02-09 45.68 44.1 44.38 45.61 36100.0 45.61
2021-02-08 44.45 42.94 43.67 44.22 20700.0 44.22
2021-02-05 43.98 42.2 43.42 43.68 37800.0 43.68
2021-02-04 42.95 41.02 41.47 42.88 31000.0 42.88
2021-02-03 41.77 40.79 41.42 41.64 18800.0 41.64
2021-02-02 42.05 40.79 41.01 41.7 25200.0 41.7
2021-02-01 41.42 39.43 39.66 41.12 34700.0 41.12
2021-01-29 41.15 39.27 40.99 39.66 60500.0 39.66
2021-01-28 41.38 39.43 40.14 40.94 53100.0 40.94
2021-01-27 40.32 36.41 40.19 39.64 63300.0 39.64
2021-01-26 42.05 40.43 42.05 41.21 27100.0 41.21
2021-01-25 43.99 41.42 43.79 42.03 44300.0 42.03
2021-01-22 44.22 42.88 43.23 44.14 24600.0 44.14
2021-01-21 44.28 42.3 42.35 43.71 54800.0 43.71
2021-01-20 42.7 41.53 41.53 42.37 27300.0 42.37
2021-01-19 41.97 40.9 41.68 41.61 33800.0 41.61
2021-01-15 41.34 40.55 41.22 41.27 36900.0 41.27
2021-01-14 43.32 41.27 42.17 41.76 36300.0 41.76
2021-01-13 43.74 41.74 43.74 41.83 21900.0 41.83
2021-01-12 43.19 42.62 42.91 42.99 27800.0 42.99
2021-01-11 44.01 42.59 43.33 42.92 25100.0 42.92
2021-01-08 45.34 43.39 44.85 43.89 23000.0 43.89
2021-01-07 45.26 44.17 44.17 44.92 32800.0 44.92
2021-01-06 45.47 42.31 42.35 44.37 65100.0 44.37
2021-01-05 42.28 41.12 41.12 41.81 28300.0 41.81
2021-01-04 42.11 40.99 41.82 41.41 49600.0 41.41
2020-12-31 42.25 40.93 40.93 41.9 50200.0 41.9
2020-12-30 42.12 41.34 41.65 41.51 18000.0 41.51
2020-12-29 42.31 41.46 42.1 41.79 26600.0 41.79
2020-12-28 43.3 40.48 40.48 42.12 42300.0 42.12
2020-12-24 41.13 40.03 40.03 40.43 17100.0 40.43
2020-12-23 41.18 39.4 40.6 39.91 23000.0 39.91
2020-12-22 41.04 40.01 40.84 40.24 33300.0 40.24
2020-12-21 41.9 40.21 41.55 40.95 24300.0 40.95
2020-12-18 42.95 41.21 42.55 42.15 197300.0 42.15
2020-12-17 42.55 41.95 42.41 42.28 24100.0 42.28
2020-12-16 43.05 42.25 43.05 42.43 34400.0 42.43
2020-12-15 43.76 42.48 43.15 42.64 59300.0 42.64
2020-12-14 44.5 42.68 44.26 42.76 39300.0 42.76
2020-12-11 44.63 42.9 42.92 43.86 28000.0 43.86
2020-12-10 44.12 42.36 44.12 43.16 36000.0 43.16
2020-12-09 44.78 43.33 44.09 44.59 49200.0 44.59
2020-12-08 43.96 42.33 42.84 43.59 35700.0 43.59
2020-12-07 43.38 42.82 43.31 43.01 26600.0 43.01
2020-12-04 44.04 42.6 43.13 43.96 33500.0 43.96
2020-12-03 43.37 42.2 42.89 43.1 30900.0 43.1
2020-12-02 43.02 41.58 41.75 42.59 44700.0 42.59
2020-12-01 42.88 41.38 42.19 42.17 38700.0 42.17
2020-11-30 42.86 41.26 42.86 41.4 43900.0 41.4
2020-11-27 43.57 42.02 43.57 43.25 19000.0 43.25
2020-11-25 43.96 43.18 43.6 43.7 35200.0 43.7
2020-11-24 44.0 42.48 42.78 44.0 42400.0 44.0
2020-11-23 42.43 41.71 41.9 42.32 37000.0 42.32
2020-11-20 42.03 41.24 41.24 41.82 35700.0 41.82
2020-11-19 42.0 41.5 41.89 41.68 19300.0 41.68
2020-11-18 42.95 42.04 42.4 42.1 33600.0 42.1
2020-11-17 42.7 40.88 41.23 42.4 39900.0 42.4
2020-11-16 42.84 41.15 42.31 41.61 89900.0 41.61
2020-11-13 41.84 41.0 41.49 41.62 19800.0 41.62
2020-11-12 41.78 40.65 41.29 41.11 46900.0 41.11
2020-11-11 41.9 41.14 41.21 41.75 35200.0 41.75
2020-11-10 41.79 39.88 40.55 41.32 65500.0 41.32
2020-11-09 44.99 39.81 42.4 39.94 62600.0 39.94
2020-11-06 40.49 38.61 39.68 40.03 38300.0 40.03
2020-11-05 39.82 38.94 39.15 39.68 25000.0 39.68
2020-11-04 39.97 37.96 38.62 39.06 40600.0 39.06
2020-11-03 39.56 38.38 38.71 39.08 56600.0 39.08
2020-11-02 38.61 37.18 37.18 38.42 31800.0 38.42
2020-10-30 39.72 36.51 37.02 36.94 48800.0 36.94
2020-10-29 38.25 35.33 35.33 37.88 51300.0 37.88
2020-10-28 36.07 35.6 35.64 35.85 16500.0 35.85
2020-10-27 37.65 35.9 37.65 36.6 24700.0 36.6
2020-10-26 38.47 36.69 37.34 37.47 27800.0 37.47
2020-10-23 38.85 37.33 38.71 38.0 27400.0 38.0
2020-10-22 39.05 36.16 36.34 38.54 41300.0 38.54
2020-10-21 37.37 35.86 36.7 36.42 27400.0 36.42
2020-10-20 37.73 36.73 37.73 36.85 16000.0 36.85
2020-10-19 38.45 37.22 37.97 37.27 32300.0 37.27
2020-10-16 38.34 37.4 37.44 37.96 23200.0 37.96
2020-10-15 37.81 36.92 37.46 37.57 20500.0 37.57
2020-10-14 37.35 36.59 36.59 37.0 25300.0 37.0
2020-10-13 37.07 35.66 36.76 36.79 24600.0 36.79
2020-10-12 37.5 36.36 36.43 37.21 34400.0 37.21
2020-10-09 36.91 35.35 36.0 36.5 35900.0 36.5
2020-10-08 35.96 35.04 35.72 35.81 34100.0 35.81
2020-10-07 35.56 33.73 34.0 35.11 54200.0 35.11
2020-10-06 34.38 32.25 33.99 33.37 63300.0 33.37
2020-10-05 34.0 33.46 33.65 33.69 25800.0 33.69
2020-10-02 33.79 32.05 32.77 33.62 18500.0 33.62
2020-10-01 33.68 32.21 32.92 33.35 55100.0 33.35
2020-09-30 34.06 32.64 33.32 32.79 81400.0 32.79
2020-09-29 34.35 32.81 34.14 33.14 53600.0 33.14
2020-09-28 34.55 33.48 33.53 34.33 39800.0 34.33
2020-09-25 33.69 32.5 32.5 33.17 31500.0 33.17
2020-09-24 32.59 31.13 31.5 32.34 37800.0 32.34
2020-09-23 32.16 30.88 31.68 31.41 48300.0 31.41
2020-09-22 32.98 31.54 32.1 31.99 22600.0 31.99
2020-09-21 32.52 31.26 32.52 31.9 50100.0 31.9
2020-09-18 33.99 31.76 33.75 33.27 171200.0 33.27
2020-09-17 35.07 34.06 34.93 34.06 33900.0 34.06
2020-09-16 36.37 35.14 35.53 35.39 81000.0 35.39
2020-09-15 35.45 34.71 34.87 35.38 23800.0 35.38
2020-09-14 34.93 33.55 34.27 34.54 34000.0 34.54
2020-09-11 34.5 33.66 34.37 33.83 34900.0 33.83
2020-09-10 35.27 34.15 35.27 34.34 29500.0 34.34
2020-09-09 35.47 34.86 35.06 35.13 37600.0 35.13
2020-09-08 35.51 33.88 34.45 34.84 44800.0 34.84
2020-09-04 35.86 34.41 35.7 34.87 26100.0 34.87
2020-09-03 36.21 34.7 36.0 35.22 50100.0 35.22
2020-09-02 36.3 35.72 35.78 36.22 23900.0 36.22
2020-09-01 36.03 35.0 35.27 35.63 28100.0 35.63
2020-08-31 36.08 35.28 36.08 35.46 40700.0 35.46
2020-08-28 36.4 35.62 36.4 36.06 20800.0 36.06
2020-08-27 36.93 35.92 36.5 36.05 25300.0 36.05
2020-08-26 37.19 36.14 36.73 36.21 46700.0 36.21
2020-08-25 37.08 35.94 37.08 36.89 39500.0 36.89
2020-08-24 37.09 36.31 36.65 36.81 46000.0 36.81
2020-08-21 37.23 36.21 37.23 36.55 21100.0 36.55
2020-08-20 37.29 36.03 36.09 37.2 40700.0 37.2
2020-08-19 36.53 34.78 35.5 36.45 45900.0 36.45
2020-08-18 35.86 35.05 35.17 35.57 49800.0 35.57
2020-08-17 36.41 35.0 36.35 35.16 39400.0 35.16
2020-08-14 37.02 35.17 35.8 36.14 52900.0 36.14
2020-08-13 37.57 35.31 37.57 36.09 45300.0 36.09
2020-08-12 38.15 37.53 37.89 38.01 30500.0 38.01
2020-08-11 38.09 37.0 37.18 37.31 47400.0 37.31
2020-08-10 37.33 36.5 37.23 36.5 20700.0 36.5
2020-08-07 37.37 35.3 35.49 37.25 31700.0 37.25
2020-08-06 35.85 34.97 35.06 35.81 23800.0 35.81
2020-08-05 36.82 34.44 35.83 34.78 45900.0 34.78
2020-08-04 36.6 35.25 35.5 35.64 45600.0 35.64
2020-08-03 36.51 35.19 35.44 35.99 51500.0 35.99
2020-07-31 35.38 33.39 33.7 35.11 47200.0 35.11
2020-07-30 32.98 31.77 32.05 32.95 29400.0 32.95
2020-07-29 32.78 31.79 32.06 32.63 20100.0 32.63
2020-07-28 32.9 31.75 32.45 31.75 22000.0 31.75
2020-07-27 32.8 31.9 32.06 32.67 20400.0 32.67
2020-07-24 32.85 31.88 32.85 32.14 23000.0 32.14
2020-07-23 33.37 31.8 31.96 33.01 32000.0 33.01
2020-07-22 32.94 31.66 32.51 32.0 29300.0 32.0
2020-07-21 33.61 32.13 32.67 32.88 22800.0 32.88
2020-07-20 32.92 31.59 32.51 32.1 35100.0 32.1
2020-07-17 33.11 31.57 32.66 32.8 26000.0 32.8
2020-07-16 34.02 32.29 34.02 32.73 26300.0 32.73
2020-07-15 34.28 32.43 32.43 34.06 48600.0 34.06
2020-07-14 32.03 30.78 31.66 31.51 25400.0 31.51
2020-07-13 33.03 31.39 33.03 31.53 23500.0 31.53
2020-07-10 32.77 31.28 31.63 32.53 38500.0 32.53
2020-07-09 32.45 31.2 32.45 31.42 33900.0 31.42
2020-07-08 33.21 31.21 31.64 32.76 39300.0 32.76
2020-07-07 32.59 31.44 32.1 31.69 43600.0 31.69
2020-07-06 32.79 31.72 32.69 32.53 28800.0 32.53
2020-07-02 32.95 31.75 32.22 31.91 39500.0 31.91
2020-07-01 32.19 31.23 32.01 31.42 30900.0 31.42
2020-06-30 32.2 31.34 31.41 32.04 44000.0 32.04
2020-06-29 32.14 30.42 30.64 31.6 38900.0 31.6
2020-06-26 31.55 30.01 31.41 30.06 104400.0 30.06
2020-06-25 31.8 30.41 30.41 31.71 40000.0 31.71
2020-06-24 31.8 30.6 31.79 30.64 40500.0 30.64
2020-06-23 32.73 31.24 32.33 32.06 27700.0 32.06
2020-06-22 31.96 31.3 31.44 31.93 26400.0 31.93
2020-06-19 32.92 31.73 32.92 31.75 74500.0 31.75
2020-06-18 32.5 31.07 31.07 32.44 44600.0 32.44
2020-06-17 32.75 31.25 32.75 31.37 27700.0 31.37
2020-06-16 33.9 31.66 33.84 32.76 31700.0 32.76
2020-06-15 32.74 30.64 30.64 32.39 27200.0 32.39
2020-06-12 33.72 30.47 32.93 31.95 56400.0 31.95
2020-06-11 33.59 31.33 32.95 31.35 43300.0 31.35
2020-06-10 37.4 34.51 37.39 34.58 60700.0 34.58
2020-06-09 38.24 36.83 37.75 37.39 58000.0 37.39
2020-06-08 38.88 37.53 38.88 37.81 65500.0 37.81
2020-06-05 38.2 35.35 35.35 37.6 65700.0 37.6
2020-06-04 34.47 33.02 33.23 33.94 35600.0 33.94
2020-06-03 33.59 32.4 32.99 33.35 79700.0 33.35
2020-06-02 32.25 30.1 30.23 32.12 89100.0 32.12
2020-06-01 31.07 29.91 31.07 29.91 72000.0 29.91
2020-05-29 31.86 29.39 30.63 31.4 70100.0 31.4
2020-05-28 33.0 30.87 31.85 31.08 68300.0 31.08
2020-05-27 33.26 30.06 32.45 31.25 93100.0 31.25
2020-05-26 32.25 31.25 31.7 31.67 32100.0 31.67
2020-05-22 31.58 29.85 30.47 30.68 33900.0 30.68
2020-05-21 34.01 30.0 30.92 30.35 35000.0 30.35
2020-05-20 31.72 30.38 30.95 31.25 42500.0 31.25
2020-05-19 31.96 29.93 31.84 30.14 33400.0 30.14
2020-05-18 32.46 29.38 30.39 32.36 64100.0 32.36
2020-05-15 29.55 27.14 28.15 28.96 48200.0 28.96
2020-05-14 29.17 27.41 28.45 28.33 38000.0 28.33
2020-05-13 29.93 28.09 29.57 29.21 44100.0 29.21
2020-05-12 32.57 29.63 32.03 29.65 59100.0 29.65
2020-05-11 33.87 31.92 33.87 32.05 52900.0 32.05
2020-05-08 36.29 32.62 36.29 34.4 42600.0 34.4
2020-05-07 35.68 33.19 34.18 34.5 39500.0 34.5
2020-05-06 35.99 33.0 35.37 33.25 43600.0 33.25
2020-05-05 35.86 34.31 34.32 35.59 68000.0 35.59
2020-05-04 35.16 32.38 33.29 33.68 52200.0 33.68
2020-05-01 33.89 30.3 30.3 33.88 85100.0 33.88
2020-04-30 35.8 31.3 35.8 31.3 98000.0 31.3
2020-04-29 38.08 35.37 36.54 37.22 44800.0 37.22
2020-04-28 35.93 33.68 35.44 35.17 51000.0 35.17
2020-04-27 34.88 33.35 33.52 34.69 31200.0 34.69
2020-04-24 33.3 32.17 33.05 33.02 32200.0 33.02
2020-04-23 34.98 31.97 31.97 33.07 34500.0 33.07
2020-04-22 32.38 30.63 32.38 31.96 33400.0 31.96
2020-04-21 31.48 30.56 31.44 31.4 43500.0 31.4
2020-04-20 32.83 30.83 30.83 32.82 44600.0 32.82
2020-04-17 32.3 30.53 30.53 32.11 63200.0 32.11
2020-04-16 29.95 27.91 29.31 29.39 61100.0 29.39
2020-04-15 31.95 28.12 29.47 29.11 74600.0 29.11
2020-04-14 31.58 28.81 30.65 30.79 36700.0 30.79
2020-04-13 30.36 29.25 30.03 29.84 35400.0 29.84
2020-04-09 31.25 28.36 29.26 30.47 49800.0 30.47
2020-04-08 29.21 27.46 27.46 28.49 64000.0 28.49
2020-04-07 28.8 26.11 27.65 27.02 121000.0 27.02
2020-04-06 28.29 26.22 27.68 27.13 62800.0 27.13
2020-04-03 27.28 26.03 27.28 26.83 67900.0 26.83
2020-04-02 27.81 25.0 25.0 27.56 59700.0 27.56
2020-04-01 29.02 25.11 29.02 25.69 62400.0 25.69
2020-03-31 29.8 27.73 28.18 29.23 123500.0 29.23
2020-03-30 27.67 26.05 26.05 27.5 46800.0 27.5
2020-03-27 28.57 25.15 26.41 25.76 69700.0 25.76
2020-03-26 28.92 26.28 28.0 27.78 72000.0 27.78
2020-03-25 28.63 25.94 26.85 28.0 86500.0 28.0
2020-03-24 28.75 25.33 27.19 26.78 68900.0 26.78
2020-03-23 26.64 22.46 23.11 25.99 110100.0 25.99
2020-03-20 29.81 22.45 27.17 22.81 155800.0 22.81
2020-03-19 29.06 23.97 23.97 27.12 101600.0 27.12
2020-03-18 30.01 23.01 29.27 24.07 73400.0 24.07
2020-03-17 30.83 25.88 27.08 30.56 91500.0 30.56
2020-03-16 30.37 26.34 28.37 26.36 69600.0 26.36
2020-03-13 31.54 28.25 31.54 30.35 82800.0 30.35
2020-03-12 31.75 29.91 31.42 30.05 97300.0 30.05
2020-03-11 33.89 32.59 33.81 33.48 83600.0 33.48
2020-03-10 34.97 32.09 33.99 34.93 42900.0 34.93
2020-03-09 35.62 32.78 34.7 32.79 99300.0 32.79
2020-03-06 38.86 36.43 37.42 38.55 88600.0 38.55
2020-03-05 38.96 37.08 37.65 38.6 78000.0 38.6
2020-03-04 39.03 36.9 37.5 39.03 74700.0 39.03
2020-03-03 37.76 35.87 37.05 37.35 67600.0 37.35
2020-03-02 37.37 35.6 36.14 37.15 37400.0 37.15
2020-02-28 36.24 34.32 35.16 36.06 89900.0 36.06
2020-02-27 37.65 36.5 36.82 36.5 49900.0 36.5
2020-02-26 38.25 37.37 37.99 37.63 53300.0 37.63
2020-02-25 39.78 37.36 39.78 37.74 47700.0 37.74
2020-02-24 39.95 38.38 38.66 39.63 52300.0 39.63
2020-02-21 41.72 40.09 41.72 40.16 32300.0 40.16
2020-02-20 42.3 41.51 41.94 41.76 39100.0 41.76
2020-02-19 42.81 41.99 42.29 42.16 46000.0 42.16
2020-02-18 43.82 41.59 42.86 42.17 49200.0 42.17