ForgeRock Inc (FORG) Historical Stock Data

23.21 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, FORG is up 0.59% a day on average. There have been 20 days where ForgeRock Inc closed green and 10 days where FORG closed red.

DateOpenCloseChangeLowHighVolume
2023-08-2222.0023.21↑$1.21 (5.50%)21.7823.807.76M
2023-08-2121.2221.88↑$0.66 (3.11%)21.2221.94840.46K
2023-08-1820.9421.20↑$0.26 (1.24%)20.9421.38404.63K
2023-08-1720.8621.00↑$0.14 (0.67%)20.7321.05731.44K
2023-08-1621.2220.95↓$0.27 (-1.27%)20.7721.32280.85K
2023-08-1521.1821.25↑$0.07 (0.33%)21.1521.43300.22K
2023-08-1421.5521.15↓$0.40 (-1.86%)21.0421.68664.63K
2023-08-1121.4121.76↑$0.35 (1.63%)21.2721.77756.88K
2023-08-1021.4021.49↑$0.09 (0.42%)20.8721.561.58M
2023-08-0921.3521.60↑$0.25 (1.17%)21.2721.67692.06K
2023-08-0820.7921.35↑$0.56 (2.69%)20.7921.50821.63K
2023-08-0720.6320.94↑$0.31 (1.50%)20.5520.96201.81K
2023-08-0420.8020.65↓$0.15 (-0.72%)20.5720.80412.45K
2023-08-0320.4520.75↑$0.30 (1.47%)20.3320.77216.92K
2023-08-0220.6920.52↓$0.17 (-0.82%)20.4620.73250.35K
2023-08-0120.5520.75↑$0.20 (0.97%)20.5020.80256.76K
2023-07-3120.5220.65↑$0.13 (0.63%)20.5220.74204.98K
2023-07-2820.8020.66↓$0.14 (-0.67%)20.5320.85462.50K
2023-07-2720.4020.76↑$0.36 (1.76%)20.4020.79478.27K
2023-07-2620.2020.29↑$0.09 (0.45%)20.1920.39321.19K
2023-07-2520.4520.24↓$0.21 (-1.03%)20.1220.45251.84K
2023-07-2420.3620.39↑$0.03 (0.15%)20.0520.49356.70K
2023-07-2120.4320.40↓$0.03 (-0.15%)20.0820.59837.72K
2023-07-2020.6020.35↓$0.25 (-1.21%)20.2920.870.93M
2023-07-1920.6620.50↓$0.16 (-0.77%)20.3320.80453.35K
2023-07-1820.1120.56↑$0.45 (2.24%)20.1020.77575.75K
2023-07-1720.1520.20↑$0.05 (0.25%)20.0220.49419.90K
2023-07-1419.9320.11↑$0.18 (0.90%)19.7820.401.27M
2023-07-1319.8319.93↑$0.10 (0.50%)19.7120.08474.15K
2023-07-1220.0419.77↓$0.27 (-1.35%)19.6720.04589.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$FORG Bears always win...
Bulls have to be forever bagholders....

0 Like Report
foreverbullish

$FORG rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
bullorbear

$FORG rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
TFTSeasonOne

$FORG Buy it up so it crashes harder in the next two trading days

0 Like Report
substancetag

$FORG Chill out and chill some more. It's all temporary.

0 Like Report