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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 22.00 | 23.21 | ↑$1.21 (5.50%) | 21.78 | 23.80 | 7.76M |
| 2023-08-21 | 21.22 | 21.88 | ↑$0.66 (3.11%) | 21.22 | 21.94 | 840.46K |
| 2023-08-18 | 20.94 | 21.20 | ↑$0.26 (1.24%) | 20.94 | 21.38 | 404.63K |
| 2023-08-17 | 20.86 | 21.00 | ↑$0.14 (0.67%) | 20.73 | 21.05 | 731.44K |
| 2023-08-16 | 21.22 | 20.95 | ↓$0.27 (-1.27%) | 20.77 | 21.32 | 280.85K |
| 2023-08-15 | 21.18 | 21.25 | ↑$0.07 (0.33%) | 21.15 | 21.43 | 300.22K |
| 2023-08-14 | 21.55 | 21.15 | ↓$0.40 (-1.86%) | 21.04 | 21.68 | 664.63K |
| 2023-08-11 | 21.41 | 21.76 | ↑$0.35 (1.63%) | 21.27 | 21.77 | 756.88K |
| 2023-08-10 | 21.40 | 21.49 | ↑$0.09 (0.42%) | 20.87 | 21.56 | 1.58M |
| 2023-08-09 | 21.35 | 21.60 | ↑$0.25 (1.17%) | 21.27 | 21.67 | 692.06K |
| 2023-08-08 | 20.79 | 21.35 | ↑$0.56 (2.69%) | 20.79 | 21.50 | 821.63K |
| 2023-08-07 | 20.63 | 20.94 | ↑$0.31 (1.50%) | 20.55 | 20.96 | 201.81K |
| 2023-08-04 | 20.80 | 20.65 | ↓$0.15 (-0.72%) | 20.57 | 20.80 | 412.45K |
| 2023-08-03 | 20.45 | 20.75 | ↑$0.30 (1.47%) | 20.33 | 20.77 | 216.92K |
| 2023-08-02 | 20.69 | 20.52 | ↓$0.17 (-0.82%) | 20.46 | 20.73 | 250.35K |
| 2023-08-01 | 20.55 | 20.75 | ↑$0.20 (0.97%) | 20.50 | 20.80 | 256.76K |
| 2023-07-31 | 20.52 | 20.65 | ↑$0.13 (0.63%) | 20.52 | 20.74 | 204.98K |
| 2023-07-28 | 20.80 | 20.66 | ↓$0.14 (-0.67%) | 20.53 | 20.85 | 462.50K |
| 2023-07-27 | 20.40 | 20.76 | ↑$0.36 (1.76%) | 20.40 | 20.79 | 478.27K |
| 2023-07-26 | 20.20 | 20.29 | ↑$0.09 (0.45%) | 20.19 | 20.39 | 321.19K |
| 2023-07-25 | 20.45 | 20.24 | ↓$0.21 (-1.03%) | 20.12 | 20.45 | 251.84K |
| 2023-07-24 | 20.36 | 20.39 | ↑$0.03 (0.15%) | 20.05 | 20.49 | 356.70K |
| 2023-07-21 | 20.43 | 20.40 | ↓$0.03 (-0.15%) | 20.08 | 20.59 | 837.72K |
| 2023-07-20 | 20.60 | 20.35 | ↓$0.25 (-1.21%) | 20.29 | 20.87 | 0.93M |
| 2023-07-19 | 20.66 | 20.50 | ↓$0.16 (-0.77%) | 20.33 | 20.80 | 453.35K |
| 2023-07-18 | 20.11 | 20.56 | ↑$0.45 (2.24%) | 20.10 | 20.77 | 575.75K |
| 2023-07-17 | 20.15 | 20.20 | ↑$0.05 (0.25%) | 20.02 | 20.49 | 419.90K |
| 2023-07-14 | 19.93 | 20.11 | ↑$0.18 (0.90%) | 19.78 | 20.40 | 1.27M |
| 2023-07-13 | 19.83 | 19.93 | ↑$0.10 (0.50%) | 19.71 | 20.08 | 474.15K |
| 2023-07-12 | 20.04 | 19.77 | ↓$0.27 (-1.35%) | 19.67 | 20.04 | 589.50K |
Create an account or log in to view more rows.
$FORG get ready bears and bulls
$FORG longer we hold
more pressure on the shorts
$FORG now is the time to slap that ask!!!
$FORG Buy Buy Buy
$FORG Be patient !!
$FORG Bears always win...
Bulls have to be forever bagholders....
$FORG rocket fuel tanks are full. Gonna shoot to the stars
$FORG rocket fuel tanks are full. Gonna shoot to the stars
$FORG I can wait.
$FORG has just been halted from trading.