Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

Forrester Research, Inc. (FFR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

29.40

-1.20

(-3.92%)

As of 08:02AM CET. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	29.40	29.40	29.40	29.40	29.40	59
Mar 22, 2023	30.60	30.60	30.60	30.60	30.60	-
Mar 21, 2023	30.00	30.00	30.00	30.00	30.00	-
Mar 20, 2023	29.40	29.40	29.40	29.40	29.40	-
Mar 17, 2023	30.20	30.20	30.20	30.20	30.20	-
Mar 16, 2023	29.60	29.60	29.60	29.60	29.60	-
Mar 15, 2023	29.60	29.60	29.60	29.60	29.60	-
Mar 14, 2023	29.40	29.40	29.40	29.40	29.40	-
Mar 13, 2023	29.60	29.60	29.60	29.60	29.60	-
Mar 10, 2023	31.60	31.60	31.60	31.60	31.60	-
Mar 09, 2023	32.20	32.20	32.20	32.20	32.20	-
Mar 08, 2023	32.40	32.40	32.40	32.40	32.40	-
Mar 07, 2023	31.80	31.80	31.80	31.80	31.80	-
Mar 06, 2023	32.40	32.40	32.40	32.40	32.40	-
Mar 03, 2023	31.60	31.60	31.60	31.60	31.60	-
Mar 02, 2023	30.80	30.80	30.80	30.80	30.80	-
Mar 01, 2023	30.80	30.80	30.80	30.80	30.80	-
Feb 28, 2023	31.00	31.00	31.00	31.00	31.00	-
Feb 27, 2023	31.60	31.60	31.60	31.60	31.60	-
Feb 24, 2023	31.80	31.80	31.80	31.80	31.80	-
Feb 23, 2023	31.20	31.20	31.20	31.20	31.20	-
Feb 22, 2023	32.00	32.00	32.00	32.00	32.00	-
Feb 21, 2023	33.60	33.60	33.60	33.60	33.60	-
Feb 20, 2023	33.60	33.60	33.60	33.60	33.60	-
Feb 17, 2023	33.00	33.00	33.00	33.00	33.00	-
Feb 16, 2023	32.20	32.20	32.20	32.20	32.20	-
Feb 15, 2023	30.40	30.40	30.40	30.40	30.40	-
Feb 14, 2023	30.60	30.60	30.60	30.60	30.60	-
Feb 13, 2023	29.60	29.60	29.60	29.60	29.60	-
Feb 10, 2023	34.20	34.20	34.20	34.20	34.20	-
Feb 09, 2023	35.00	35.00	35.00	35.00	35.00	-
Feb 08, 2023	36.00	36.00	36.00	36.00	36.00	-
Feb 07, 2023	35.80	35.80	35.80	35.80	35.80	-
Feb 06, 2023	35.60	35.60	35.60	35.60	35.60	-
Feb 03, 2023	35.20	35.20	35.20	35.20	35.20	-
Feb 02, 2023	34.20	34.20	34.20	34.20	34.20	-
Feb 01, 2023	33.80	33.80	33.80	33.80	33.80	-
Jan 31, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 30, 2023	34.00	34.00	34.00	34.00	34.00	-
Jan 27, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 26, 2023	33.80	33.80	33.80	33.80	33.80	-
Jan 25, 2023	33.80	33.80	33.80	33.80	33.80	-
Jan 24, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 23, 2023	33.60	33.60	33.60	33.60	33.60	-
Jan 20, 2023	33.60	33.60	33.60	33.60	33.60	-
Jan 19, 2023	33.80	33.80	33.80	33.80	33.80	-
Jan 18, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 17, 2023	33.80	33.80	33.80	33.80	33.80	-
Jan 16, 2023	33.80	33.80	33.80	33.80	33.80	-
Jan 13, 2023	32.60	32.60	32.60	32.60	32.60	-
Jan 12, 2023	33.60	33.60	33.60	33.60	33.60	-
Jan 11, 2023	33.20	33.20	33.20	33.20	33.20	-
Jan 10, 2023	32.40	32.40	32.40	32.40	32.40	-
Jan 09, 2023	32.80	32.80	32.80	32.80	32.80	-
Jan 06, 2023	32.20	32.20	32.20	32.20	32.20	-
Jan 05, 2023	32.60	32.60	32.60	32.60	32.60	-
Jan 04, 2023	32.80	32.80	32.80	32.80	32.80	-
Jan 03, 2023	33.40	33.40	33.40	33.40	33.40	-
Jan 02, 2023	33.40	33.40	33.40	33.40	33.40	-
Dec 30, 2022	33.00	33.00	33.00	33.00	33.00	-
Dec 29, 2022	32.40	32.40	32.40	32.40	32.40	-
Dec 28, 2022	32.00	32.00	32.00	32.00	32.00	-
Dec 27, 2022	32.20	32.20	32.20	32.20	32.20	-
Dec 23, 2022	32.60	32.60	32.40	32.40	32.40	59
Dec 22, 2022	33.40	33.40	33.40	33.40	33.40	-
Dec 21, 2022	32.00	32.00	32.00	32.00	32.00	-
Dec 20, 2022	31.20	31.20	31.20	31.20	31.20	-
Dec 19, 2022	33.20	33.20	33.20	33.20	33.20	-
Dec 16, 2022	32.40	32.40	32.40	32.40	32.40	-
Dec 15, 2022	33.00	33.00	33.00	33.00	33.00	-
Dec 14, 2022	33.60	33.60	33.60	33.60	33.60	-
Dec 13, 2022	33.00	33.00	33.00	33.00	33.00	-
Dec 12, 2022	33.00	33.00	33.00	33.00	33.00	-
Dec 09, 2022	32.20	32.20	32.20	32.20	32.20	-
Dec 08, 2022	32.80	32.80	32.80	32.80	32.80	-
Dec 07, 2022	33.80	33.80	33.80	33.80	33.80	-
Dec 06, 2022	34.20	34.20	34.20	34.20	34.20	-
Dec 05, 2022	34.40	34.40	34.40	34.40	34.40	-
Dec 02, 2022	33.60	33.60	33.60	33.60	33.60	-
Dec 01, 2022	33.40	33.40	33.40	33.40	33.40	-
Nov 30, 2022	32.60	32.60	32.60	32.60	32.60	-
Nov 29, 2022	33.40	33.40	33.40	33.40	33.40	-
Nov 28, 2022	33.60	33.60	33.60	33.60	33.60	-
Nov 25, 2022	33.60	33.60	33.60	33.60	33.60	-
Nov 24, 2022	33.60	33.60	33.60	33.60	33.60	-
Nov 23, 2022	34.20	34.20	34.20	34.20	34.20	-
Nov 22, 2022	34.40	34.40	34.40	34.40	34.40	-
Nov 21, 2022	33.40	33.40	33.40	33.40	33.40	-
Nov 18, 2022	32.40	32.40	32.40	32.40	32.40	-
Nov 17, 2022	32.60	32.60	32.60	32.60	32.60	-
Nov 16, 2022	33.40	33.40	33.40	33.40	33.40	-
Nov 15, 2022	32.60	32.60	32.60	32.60	32.60	-
Nov 14, 2022	33.00	33.00	33.00	33.00	33.00	-
Nov 11, 2022	34.80	34.80	34.80	34.80	34.80	-
Nov 10, 2022	33.80	33.80	33.80	33.80	33.80	-
Nov 09, 2022	34.40	34.40	34.40	34.40	34.40	-
Nov 08, 2022	33.40	34.00	33.40	34.00	34.00	15
Nov 07, 2022	35.00	35.00	35.00	35.00	35.00	-
Nov 04, 2022	36.20	36.20	36.20	36.20	36.20	-
Nov 03, 2022	41.60	41.60	41.60	41.60	41.60	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,975.51+38.54(+0.98%)

Dow 3032,241.97+211.86(+0.66%)

Nasdaq11,866.42+196.47(+1.68%)

Russell 20001,728.22+0.86(+0.05%)

Crude Oil70.23-0.67(-0.94%)

Gold1,998.70+49.10(+2.52%)

Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Forrester Research, Inc. (FFR.F)

S&P 500
3,975.51
+38.54(+0.98%)

Dow 30
32,241.97
+211.86(+0.66%)

Nasdaq
11,866.42
+196.47(+1.68%)

Russell 2000
1,728.22
+0.86(+0.05%)

Crude Oil
70.23
-0.67(-0.94%)

Gold
1,998.70
+49.10(+2.52%)