FORG

ForgeRock Historical Data

FORG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 13.93 -0.53 -3.67% 14.76 14.87 13.5501 511,979
Jan 26 2022 14.46 -0.54 -3.6% 15.52 16.13 14.31 509,501
Jan 25 2022 15.00 -0.14 -0.92% 14.90 15.44 14.34 418,710
Jan 24 2022 15.14 0.13 0.87% 14.50 15.30 13.26 322,274
Jan 21 2022 15.01 -0.44 -2.85% 15.48 15.67 14.84 402,026
Jan 20 2022 15.45 0.70 4.75% 15.04 15.78 14.8201 737,426
Jan 19 2022 14.75 -0.39 -2.58% 15.25 15.41 14.28 477,470
Jan 18 2022 15.14 -1.11 -6.83% 15.83 16.515 15.09 322,130
Jan 17 2022 16.25 0.00 +0.00% 16.98 17.40 15.87 0
Jan 14 2022 16.25 -0.92 -5.36% 16.98 17.40 15.87 332,159
Jan 13 2022 17.17 -0.67 -3.76% 18.06 18.09 16.80 275,643
Jan 12 2022 17.84 -1.12 -5.91% 19.34 19.4494 17.80 266,758
Jan 11 2022 18.96 -0.04 -0.21% 19.08 19.27 18.5268 428,366
Jan 10 2022 19.00 -0.29 -1.5% 19.16 19.16 17.6285 298,932
Jan 07 2022 19.29 -0.30 -1.53% 19.59 20.45 19.24 212,684
Jan 06 2022 19.59 -1.20 -5.77% 20.71 21.97 19.28 537,407
Jan 05 2022 20.79 -2.05 -8.98% 22.31 22.80 19.925 807,966
Jan 04 2022 22.84 -2.08 -8.35% 24.63 25.22 21.56 929,947
Jan 03 2022 24.92 -1.77 -6.63% 26.50 27.61 24.45 366,433
Dec 31 2021 26.69 -0.40 -1.48% 27.00 28.33 26.51 203,416
Dec 30 2021 27.09 -0.15 -0.55% 26.96 27.64 26.36 178,799
Dec 29 2021 27.24 -0.82 -2.92% 27.69 27.90 26.5147 288,100
Dec 28 2021 28.06 0.10 0.36% 28.08 28.16 27.67 258,395
Dec 27 2021 27.96 0.90 3.33% 27.97 28.00 26.65 281,676
Dec 24 2021 27.06 0.00 +0.00% 26.38 27.11 25.13 0
Dec 23 2021 27.06 1.31 5.09% 26.38 27.11 25.13 278,803
Dec 22 2021 25.75 3.17 14.04% 22.54 26.00 21.97 1,021,603
Dec 21 2021 22.58 0.87 4.01% 22.18 23.47 21.55 644,947
Dec 20 2021 21.71 -3.57 -14.12% 24.12 24.55 21.01 1,096,575
Dec 17 2021 25.28 3.82 17.8% 21.18 25.61 20.55 4,783,417
Dec 16 2021 21.46 -2.07 -8.8% 23.53 24.60 21.02 801,204
Dec 15 2021 23.53 -1.23 -4.97% 24.97 25.815 21.89 815,708
Dec 14 2021 24.76 -0.62 -2.44% 24.64 25.995 23.83 389,490
Dec 13 2021 25.38 -0.45 -1.74% 25.64 26.985 24.53 331,744
Dec 10 2021 25.83 0.72 2.87% 25.32 26.29 24.65 463,290
Dec 09 2021 25.11 -1.63 -6.1% 26.36 27.78 24.755 456,316
Dec 08 2021 26.74 0.81 3.12% 25.86 26.95 25.20 316,538
Dec 07 2021 25.93 0.97 3.89% 25.79 26.285 25.50 225,602
Dec 06 2021 24.96 -0.69 -2.69% 25.65 26.01 24.30 406,239
Dec 03 2021 25.65 0.52 2.07% 24.50 25.93 24.0001 352,245
Dec 02 2021 25.13 1.30 5.46% 23.80 25.5241 23.49 380,398
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 0.00 +0.00% 27.88 28.50 26.70 0
Nov 26 2021 27.49 -1.65 -5.66% 27.88 28.50 26.70 222,291
Nov 25 2021 29.14 0.00 +0.00% 24.24 30.50 24.24 0
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 0.00 +0.00% 28.01 32.33 28.01 0
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 0.00 +0.00% 30.87 31.25 27.885 0
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
Nov 01 2021 29.50 -0.02 -0.07% 29.37 30.18 28.85 123,234
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:20220128 05:30:57