FORG

ForgeRock Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ForgeRock Inc FORG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.13% 23.86 10:46:00
Open Price Low Price High Price Close Price Prev Close
23.80 23.77 25.5241 23.83
more quote information »

FORG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8829.4423.4926.65366,140-4.02-14.42%
1 Month29.7734.1223.4929.47503,259-5.91-19.85%
3 Months35.0048.8823.4936.70735,288-11.14-31.83%
6 Months35.0048.8823.4936.70735,288-11.14-31.83%
1 Year35.0048.8823.4936.70735,288-11.14-31.83%
3 Years35.0048.8823.4936.70735,288-11.14-31.83%
5 Years35.0048.8823.4936.70735,288-11.14-31.83%

FORG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 23.83 -2.96 -11.05% 27.32 27.69 23.81 333,518
Nov 30 2021 26.79 -1.51 -5.34% 27.92 29.382 26.29 493,011
Nov 29 2021 28.30 0.81 2.95% 27.50 29.44 26.575 415,738
Nov 26 2021 27.49 -1.65 -5.66% 27.88 28.50 26.70 222,291
Nov 24 2021 29.14 4.36 17.59% 24.24 30.50 24.24 975,263
Nov 23 2021 24.78 -1.01 -3.92% 25.78 27.10 23.60 597,829
Nov 22 2021 25.79 -1.70 -6.18% 27.25 27.6026 25.35 601,222
Nov 19 2021 27.49 -1.71 -5.86% 28.98 29.75 27.30 267,933
Nov 18 2021 29.20 -2.27 -7.21% 31.09 31.40 28.25 481,019
Nov 17 2021 31.47 3.35 11.91% 28.01 32.33 28.01 710,787
Nov 16 2021 28.12 0.11 0.39% 28.50 28.99 27.5083 282,355
Nov 15 2021 28.01 -3.27 -10.45% 31.29 31.70 27.75 801,318
Nov 12 2021 31.28 -1.26 -3.87% 32.19 32.86 28.86 501,418
Nov 11 2021 32.54 -1.45 -4.27% 31.30 32.95 28.70 605,435
Nov 10 2021 33.99 0.82 2.47% 29.00 34.12 28.28 1,268,644
Nov 09 2021 33.17 2.09 6.72% 31.41 33.23 30.75 310,051
Nov 08 2021 31.08 2.89 10.25% 28.17 31.83 28.08 413,929
Nov 05 2021 28.19 -2.47 -8.06% 30.87 31.25 27.885 167,327
Nov 04 2021 30.66 0.74 2.47% 29.77 30.925 29.51 112,835
Nov 03 2021 29.92 0.61 2.08% 29.26 30.14 29.00 117,148
Nov 02 2021 29.31 -0.19 -0.64% 29.11 29.88 29.11 104,779
See More Historical Prices ยป
Your Recent History
NYSE
FORG
ForgeRock
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211202 16:01:05