Register for real-time alerts, custom portfolio, and market movers
FORR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.77 | -0.05 | -0.27% | 18.73 | 19.05 | 18.64 | 74,438 |
| May 17 2024 | 18.82 | -0.09 | -0.48% | 18.95 | 18.95 | 18.63 | 79,838 |
| May 16 2024 | 18.91 | -0.13 | -0.68% | 18.94 | 19.12 | 18.72 | 95,707 |
| May 15 2024 | 19.04 | -0.26 | -1.35% | 19.54 | 19.82 | 18.95 | 66,926 |
| May 14 2024 | 19.30 | -0.03 | -0.16% | 19.50 | 19.76 | 19.13 | 124,859 |
| May 13 2024 | 19.33 | 0.29 | 1.52% | 19.16 | 19.605 | 19.12 | 101,460 |
| May 10 2024 | 19.04 | -0.14 | -0.73% | 19.20 | 19.20 | 18.90 | 71,912 |
| May 09 2024 | 19.18 | 0.33 | 1.75% | 18.94 | 19.19 | 18.74 | 70,343 |
| May 08 2024 | 18.85 | -0.28 | -1.46% | 18.82 | 19.01 | 18.62 | 75,002 |
| May 07 2024 | 19.13 | 0.79 | 4.31% | 18.50 | 19.255 | 18.44 | 107,408 |
| May 06 2024 | 18.34 | 0.15 | 0.82% | 18.24 | 18.58 | 18.19 | 91,526 |
| May 03 2024 | 18.19 | -0.15 | -0.82% | 18.81 | 18.895 | 18.16 | 91,720 |
| May 02 2024 | 18.34 | 0.73 | 4.15% | 17.79 | 18.60 | 17.79 | 139,774 |
| May 01 2024 | 17.61 | -0.58 | -3.19% | 18.24 | 19.305 | 17.26 | 250,453 |
| Apr 30 2024 | 18.19 | -0.70 | -3.71% | 18.71 | 20.13 | 18.19 | 159,374 |
| Apr 29 2024 | 18.89 | 0.12 | 0.64% | 18.90 | 19.19 | 18.80 | 84,539 |
| Apr 26 2024 | 18.77 | 0.21 | 1.13% | 18.61 | 18.78 | 18.39 | 86,818 |
| Apr 25 2024 | 18.56 | -0.12 | -0.64% | 18.31 | 18.697 | 18.31 | 128,808 |
| Apr 24 2024 | 18.68 | -0.29 | -1.53% | 18.85 | 18.855 | 18.37 | 96,487 |
| Apr 23 2024 | 18.97 | 0.20 | 1.07% | 18.68 | 19.06 | 18.68 | 108,235 |
| Apr 22 2024 | 18.77 | 0.02 | 0.11% | 18.86 | 19.12 | 18.75 | 73,275 |
| Apr 19 2024 | 18.75 | 0.14 | 0.75% | 18.54 | 18.96 | 18.50 | 111,677 |
| Apr 18 2024 | 18.61 | 0.08 | 0.43% | 18.46 | 18.93 | 18.295 | 110,709 |
| Apr 17 2024 | 18.53 | -0.12 | -0.64% | 18.79 | 19.4967 | 18.45 | 95,340 |
| Apr 16 2024 | 18.65 | -0.30 | -1.58% | 18.58 | 18.91 | 18.53 | 87,100 |
| Apr 15 2024 | 18.95 | -0.31 | -1.61% | 19.35 | 19.64 | 18.92 | 75,835 |
| Apr 12 2024 | 19.26 | -0.23 | -1.18% | 19.36 | 19.71 | 18.95 | 103,077 |
| Apr 11 2024 | 19.49 | 0.14 | 0.72% | 19.51 | 19.79 | 19.17 | 93,580 |
| Apr 10 2024 | 19.35 | -1.22 | -5.93% | 19.88 | 19.88 | 18.975 | 79,655 |
| Apr 09 2024 | 20.57 | 0.77 | 3.89% | 19.94 | 20.57 | 19.63 | 123,510 |
| Apr 08 2024 | 19.80 | -0.33 | -1.64% | 20.17 | 20.35 | 19.685 | 111,198 |
| Apr 05 2024 | 20.13 | -0.25 | -1.23% | 20.26 | 20.585 | 20.10 | 114,137 |
| Apr 04 2024 | 20.38 | -0.57 | -2.72% | 21.19 | 21.32 | 20.25 | 82,461 |
| Apr 03 2024 | 20.95 | 0.58 | 2.85% | 20.20 | 21.00 | 20.18 | 162,684 |
| Apr 02 2024 | 20.37 | -0.46 | -2.21% | 20.88 | 20.99 | 20.26 | 126,682 |
| Apr 01 2024 | 20.83 | -0.73 | -3.39% | 21.66 | 21.66 | 20.70 | 129,566 |
| Mar 28 2024 | 21.56 | 0.08 | 0.37% | 21.64 | 21.75 | 21.4435 | 143,404 |
| Mar 27 2024 | 21.48 | 0.85 | 4.12% | 20.89 | 21.55 | 20.72 | 114,200 |
| Mar 26 2024 | 20.63 | -0.02 | -0.10% | 20.81 | 20.97 | 20.52 | 90,522 |
| Mar 25 2024 | 20.65 | -0.23 | -1.10% | 21.04 | 21.05 | 20.51 | 123,540 |
| Mar 22 2024 | 20.88 | -0.80 | -3.69% | 21.64 | 21.73 | 20.74 | 173,931 |
| Mar 21 2024 | 21.68 | 0.45 | 2.12% | 21.38 | 21.91 | 21.31 | 124,859 |
| Mar 20 2024 | 21.23 | 0.52 | 2.51% | 20.81 | 21.345 | 20.65 | 190,603 |
| Mar 19 2024 | 20.71 | -0.50 | -2.36% | 21.21 | 21.29 | 20.36 | 328,866 |
| Mar 18 2024 | 21.21 | 0.21 | 1.00% | 21.00 | 21.73 | 20.91 | 437,836 |
| Mar 15 2024 | 21.00 | 1.60 | 8.25% | 19.26 | 21.01 | 19.26 | 2,625,905 |
| Mar 14 2024 | 19.40 | -0.42 | -2.12% | 19.83 | 20.12 | 19.26 | 329,273 |
| Mar 13 2024 | 19.82 | -0.03 | -0.15% | 19.77 | 20.05 | 19.34 | 256,528 |
| Mar 12 2024 | 19.85 | -0.15 | -0.75% | 19.94 | 20.40 | 19.39 | 234,179 |
| Mar 11 2024 | 20.00 | -0.42 | -2.06% | 20.55 | 20.55 | 19.81 | 182,455 |
| Mar 08 2024 | 20.42 | -0.10 | -0.49% | 20.74 | 21.38 | 20.41 | 243,709 |
| Mar 07 2024 | 20.52 | 0.96 | 4.91% | 19.59 | 20.53 | 19.59 | 199,988 |
| Mar 06 2024 | 19.56 | 0.47 | 2.46% | 19.17 | 19.72 | 18.64 | 242,483 |
| Mar 05 2024 | 19.09 | -0.46 | -2.35% | 19.47 | 19.73 | 18.985 | 248,011 |
| Mar 04 2024 | 19.55 | -0.85 | -4.17% | 19.03 | 20.235 | 18.86 | 435,872 |
| Mar 01 2024 | 20.40 | 0.23 | 1.14% | 20.16 | 20.545 | 19.5901 | 268,322 |
| Feb 29 2024 | 20.17 | -0.55 | -2.65% | 20.93 | 21.22 | 19.98 | 114,380 |
| Feb 28 2024 | 20.72 | -0.51 | -2.40% | 20.97 | 21.40 | 20.52 | 170,661 |
| Feb 27 2024 | 21.23 | 1.24 | 6.20% | 20.00 | 21.525 | 20.00 | 174,655 |
| Feb 26 2024 | 19.99 | 0.44 | 2.25% | 19.54 | 20.17 | 19.48 | 83,456 |
| Feb 23 2024 | 19.55 | 0.35 | 1.82% | 19.18 | 19.67 | 19.18 | 165,905 |
| Feb 22 2024 | 19.20 | -0.72 | -3.61% | 19.85 | 19.89 | 18.91 | 111,559 |
| Feb 21 2024 | 19.92 | -0.35 | -1.70% | 20.25 | 20.66 | 19.70 | 60,300 |
