ForgeRock, Inc.
FORGNYSETechnology
$23.21
+$1.33(+6.08%)
Market Cap$2.0B
P/E Ratio—
52W High$23.8
52W Low$14.125
ForgeRock, Inc.（FORG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
forg · 日线历史（复权）· FMP · 截至 2023年8月23日
5-Year High5Y
$48.88
Sep 23, 2021
-52.5% from here
5-Year Low5Y
$11.94
Feb 24, 2022
+94.4% from low
IPO Priceadj.
$36.50
Sep 16, 2021
-36.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FORG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 23, 2023 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0K | +0.00% |
| Aug 22, 2023 | $22.00 | $23.80 | $21.78 | $23.21 | $23.21 | 7.8M | +5.50% |
| Aug 21, 2023 | $21.22 | $21.94 | $21.22 | $21.88 | $21.88 | 854K | +3.11% |
| Aug 18, 2023 | $20.94 | $21.38 | $20.94 | $21.20 | $21.20 | 426K | +1.24% |
| Aug 17, 2023 | $20.86 | $21.05 | $20.73 | $21.00 | $21.00 | 737K | +0.67% |
| Aug 16, 2023 | $21.22 | $21.32 | $20.77 | $20.95 | $20.95 | 284K | -1.27% |
| Aug 15, 2023 | $21.18 | $21.43 | $21.15 | $21.25 | $21.25 | 301K | +0.33% |
| Aug 14, 2023 | $21.55 | $21.68 | $21.04 | $21.15 | $21.15 | 667K | -1.86% |
| Aug 11, 2023 | $21.41 | $21.77 | $21.27 | $21.76 | $21.76 | 761K | +1.63% |
| Aug 10, 2023 | $21.40 | $21.56 | $20.87 | $21.49 | $21.49 | 1.6M | +0.42% |
| Aug 9, 2023 | $21.35 | $21.67 | $21.27 | $21.60 | $21.60 | 708K | +1.17% |
| Aug 8, 2023 | $20.79 | $21.50 | $20.79 | $21.35 | $21.35 | 834K | +2.69% |
| Aug 7, 2023 | $20.63 | $20.96 | $20.55 | $20.94 | $20.94 | 212K | +1.50% |
| Aug 4, 2023 | $20.80 | $20.80 | $20.57 | $20.65 | $20.65 | 415K | -0.72% |
| Aug 3, 2023 | $20.45 | $20.77 | $20.33 | $20.75 | $20.75 | 231K | +1.47% |
| Aug 2, 2023 | $20.69 | $20.73 | $20.46 | $20.52 | $20.52 | 256K | -0.82% |
| Aug 1, 2023 | $20.55 | $20.80 | $20.50 | $20.75 | $20.75 | 265K | +0.97% |
| Jul 31, 2023 | $20.52 | $20.74 | $20.52 | $20.65 | $20.65 | 216K | +0.63% |
| Jul 28, 2023 | $20.80 | $20.85 | $20.53 | $20.66 | $20.66 | 467K | -0.67% |
| Jul 27, 2023 | $20.40 | $20.79 | $20.40 | $20.76 | $20.76 | 489K | +1.76% |
Showing 1–20 of 487 records
Annual Stock Price Performance · FORG
Jan 1 → Dec 31 · 3 years2023+1.9%$22.77 → $23.21
+1.9%
2022-14.1%$26.50 → $22.77
-14.1%
2021-23.7%$35.00 → $26.69
-23.7%
Best Year2023 · +1.9%
Worst Year2021 · -23.7%
Positive Years1 / 3
Avg Annual Return-12.0%
3Y Total Return-33.7%
3Y CAGR~-12.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in FORG?
If you invested $1,000 in FORG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$636
Total Return-36.4%
CAGR~-8.7% / yr
Profit$-364
Based on Sep 16, 2021 · $36.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ForgeRock, Inc.（FORG）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FORG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FORG 历史股价FMP 日线复权 OHLCV