ForgeRock Inc. (FORG)
NYSE: FORG
· Real-Time Price · USD
23.21
1.33 (6.08%)
At close: Aug 22, 2023, 10:00 PM
FORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | 0 |
| Aug 22, 2023 | 22.00 | 23.80 | 21.78 | 23.21 | 23.21 | 6.08% | 7,766,735 |
| Aug 21, 2023 | 21.22 | 21.94 | 21.22 | 21.88 | 21.88 | 3.21% | 854,203 |
| Aug 18, 2023 | 20.94 | 21.38 | 20.94 | 21.20 | 21.20 | 0.95% | 425,988 |
| Aug 17, 2023 | 20.86 | 21.05 | 20.73 | 21.00 | 21.00 | 0.24% | 737,154 |
| Aug 16, 2023 | 21.22 | 21.32 | 20.77 | 20.95 | 20.95 | -1.41% | 283,750 |
| Aug 15, 2023 | 21.18 | 21.43 | 21.15 | 21.25 | 21.25 | 0.47% | 301,370 |
| Aug 14, 2023 | 21.55 | 21.68 | 21.04 | 21.15 | 21.15 | -2.80% | 666,691 |
| Aug 11, 2023 | 21.41 | 21.77 | 21.27 | 21.76 | 21.76 | 1.26% | 761,456 |
| Aug 10, 2023 | 21.40 | 21.56 | 20.87 | 21.49 | 21.49 | -0.51% | 1,609,364 |
| Aug 9, 2023 | 21.35 | 21.67 | 21.27 | 21.60 | 21.60 | 1.17% | 708,138 |
| Aug 8, 2023 | 20.79 | 21.50 | 20.79 | 21.35 | 21.35 | 1.96% | 833,505 |
| Aug 7, 2023 | 20.63 | 20.96 | 20.55 | 20.94 | 20.94 | 1.40% | 211,548 |
| Aug 4, 2023 | 20.80 | 20.80 | 20.56 | 20.65 | 20.65 | -0.48% | 414,876 |
| Aug 3, 2023 | 20.45 | 20.77 | 20.33 | 20.75 | 20.75 | 1.12% | 231,130 |
| Aug 2, 2023 | 20.69 | 20.73 | 20.46 | 20.52 | 20.52 | -1.11% | 256,270 |
| Aug 1, 2023 | 20.55 | 20.80 | 20.50 | 20.75 | 20.75 | 0.48% | 264,794 |
| Jul 31, 2023 | 20.52 | 20.74 | 20.52 | 20.65 | 20.65 | -0.05% | 216,402 |
| Jul 28, 2023 | 20.80 | 20.85 | 20.53 | 20.66 | 20.66 | -0.48% | 467,350 |
| Jul 27, 2023 | 20.40 | 20.79 | 20.40 | 20.76 | 20.76 | 2.32% | 488,560 |