Forbright, Inc. Class A FRBT
NASDAQ · Vereinigte Staaten · Finanzen
$18,21+1,18 (+6,93 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,21 | +6,93 % | $17,70 | $18,41 | $17,25 | 171,60K |
| 2026-09-30 | $17,03 | -0,23 % | $17,07 | $17,58 | $16,81 | 142,30K |
| 2026-09-29 | $17,07 | -0,18 % | $17,11 | $17,85 | $16,85 | 148,00K |
| 2026-09-28 | $17,10 | -3,23 % | $17,63 | $18,06 | $17,05 | 145,00K |
| 2026-09-25 | $17,67 | -1,40 % | $18,31 | $18,31 | $17,65 | 101,20K |
| 2026-09-24 | $17,92 | +0,28 % | $17,82 | $18,56 | $17,80 | 65,70K |
| 2026-09-23 | $17,87 | -2,83 % | $18,25 | $18,90 | $17,61 | 93,50K |
| 2026-09-22 | $18,39 | +2,17 % | $18,25 | $18,50 | $18,06 | 211,10K |
| 2026-09-21 | $18,00 | +1,98 % | $17,81 | $18,40 | $17,72 | 197,00K |
| 2026-09-18 | $17,65 | -6,32 % | $18,75 | $19,01 | $17,60 | 1,31M |
| 2026-09-17 | $18,84 | +1,73 % | $18,52 | $19,16 | $18,44 | 169,80K |
| 2026-09-16 | $18,52 | -0,16 % | $18,31 | $18,86 | $18,30 | 159,70K |
| 2026-09-15 | $18,55 | -1,85 % | $18,63 | $19,10 | $18,45 | 69,10K |
| 2026-09-14 | $18,90 | +2,61 % | $18,32 | $19,00 | $18,32 | 69,70K |
| 2026-09-11 | $18,42 | -0,65 % | $18,52 | $18,88 | $18,21 | 88,00K |
| 2026-09-10 | $18,54 | +0,05 % | $18,44 | $19,10 | $18,10 | 91,50K |
| 2026-09-09 | $18,53 | -2,01 % | $19,00 | $19,33 | $18,31 | 122,10K |
| 2026-09-08 | $18,91 | -1,20 % | $19,24 | $19,44 | $18,80 | 100,90K |
| 2026-09-04 | $19,14 | +0,26 % | $18,89 | $19,35 | $18,83 | 52,00K |
| 2026-09-03 | $19,09 | +4,09 % | $18,13 | $19,09 | $18,13 | 85,30K |
| 2026-09-02 | $18,34 | +2,12 % | $18,12 | $18,50 | $17,93 | 78,20K |
| 2026-09-01 | $17,96 | -1,64 % | $18,40 | $18,44 | $17,76 | 92,40K |
| 2026-08-31 | $18,26 | -1,03 % | $18,45 | $18,69 | $18,22 | 85,00K |
| 2026-08-28 | $18,45 | -0,81 % | $18,53 | $18,96 | $18,33 | 76,80K |
| 2026-08-27 | $18,60 | +0,43 % | $18,62 | $19,03 | $18,50 | 47,40K |
| 2026-08-26 | $18,52 | +0,05 % | $18,59 | $18,95 | $18,39 | 101,40K |
| 2026-08-25 | $18,51 | -0,75 % | $18,90 | $18,94 | $18,06 | 94,50K |
| 2026-08-24 | $18,65 | -0,27 % | $18,71 | $19,04 | $18,55 | 66,70K |
| 2026-08-21 | $18,70 | -1,68 % | $18,94 | $19,38 | $18,67 | 98,70K |
| 2026-08-20 | $19,02 | -0,37 % | $19,11 | $19,11 | $18,76 | 71,20K |
| 2026-08-19 | $19,09 | +0,21 % | $19,05 | $19,39 | $19,00 | 31,60K |
| 2026-08-18 | $19,05 | -0,31 % | $19,01 | $19,27 | $18,92 | 64,10K |
| 2026-08-17 | $19,11 | -1,19 % | $19,21 | $19,49 | $19,01 | 50,40K |
| 2026-08-14 | $19,34 | -0,46 % | $19,50 | $19,75 | $18,80 | 136,70K |
| 2026-08-13 | $19,43 | +0,10 % | $19,71 | $20,32 | $19,25 | 103,90K |
| 2026-08-12 | $19,41 | -0,46 % | $19,48 | $19,87 | $18,97 | 64,30K |
| 2026-08-11 | $19,50 | +0,78 % | $19,48 | $20,22 | $19,42 | 122,60K |
| 2026-08-10 | $19,35 | +1,42 % | $19,01 | $19,58 | $18,90 | 513,80K |
| 2026-08-07 | $19,08 | 0,00 % | $19,40 | $19,79 | $18,67 | 81,30K |
| 2026-08-06 | $19,08 | -2,20 % | $19,42 | $19,95 | $18,30 | 139,70K |
| 2026-08-05 | $19,51 | +0,67 % | $19,65 | $19,98 | $19,20 | 256,50K |
| 2026-08-04 | $19,38 | -2,42 % | $19,37 | $19,90 | $19,02 | 94,70K |
| 2026-08-03 | $19,86 | +0,40 % | $19,89 | $19,90 | $19,00 | 83,30K |
| 2026-07-31 | $19,78 | +0,76 % | $19,56 | $20,15 | $18,90 | 94,80K |
| 2026-07-30 | $19,63 | 0,00 % | $20,00 | $20,15 | $18,70 | 102,80K |
| 2026-07-29 | $19,63 | -1,21 % | $19,82 | $20,12 | $18,62 | 114,40K |
| 2026-07-28 | $19,87 | +0,76 % | $19,80 | $20,96 | $19,04 | 151,80K |
| 2026-07-27 | $19,72 | +0,56 % | $19,52 | $20,82 | $19,23 | 345,20K |
| 2026-07-24 | $19,61 | +0,62 % | $19,50 | $20,00 | $19,25 | 48,50K |
| 2026-07-23 | $19,49 | +0,57 % | $19,39 | $20,09 | $19,21 | 113,80K |
| 2026-07-22 | $19,38 | -1,32 % | $19,81 | $20,09 | $19,01 | 132,70K |
| 2026-07-21 | $19,64 | +1,97 % | $19,38 | $19,82 | $18,44 | 69,20K |
| 2026-07-20 | $19,26 | +1,10 % | $19,30 | $20,15 | $18,62 | 135,50K |
| 2026-07-17 | $19,05 | +1,98 % | $18,59 | $19,79 | $18,29 | 128,50K |
| 2026-07-16 | $18,68 | -0,95 % | $18,98 | $19,63 | $18,32 | 238,00K |
| 2026-07-15 | $18,86 | -6,17 % | $19,73 | $19,95 | $18,86 | 142,50K |
| 2026-07-14 | $20,10 | +3,29 % | $19,53 | $20,47 | $19,00 | 77,30K |
| 2026-07-13 | $19,46 | -3,62 % | $20,37 | $22,00 | $19,03 | 141,90K |
| 2026-07-10 | $20,19 | -0,15 % | $20,56 | $20,88 | $19,49 | 114,60K |
| 2026-07-09 | $20,22 | +4,39 % | $19,38 | $20,79 | $18,75 | 242,40K |
| 2026-07-08 | $19,37 | -2,66 % | $20,10 | $21,22 | $18,69 | 180,30K |
| 2026-07-07 | $19,90 | +4,57 % | $19,07 | $21,50 | $18,67 | 75,80K |
| 2026-07-06 | $19,03 | +1,49 % | $18,73 | $20,65 | $18,73 | 81,60K |
| 2026-07-02 | $18,75 | +0,43 % | $18,69 | $19,27 | $18,43 | 59,90K |
| 2026-07-01 | $18,67 | +2,08 % | $18,46 | $19,00 | $18,29 | 139,70K |
| 2026-06-30 | $18,29 | -0,60 % | $18,38 | $18,59 | $18,15 | 110,40K |
| 2026-06-29 | $18,40 | +1,15 % | $18,14 | $18,55 | $18,06 | 188,40K |
| 2026-06-26 | $18,19 | -0,33 % | $18,25 | $18,65 | $18,02 | 81,50K |
| 2026-06-25 | $18,25 | +1,11 % | $17,94 | $18,29 | $17,94 | 30,90K |
| 2026-06-24 | $18,05 | +0,28 % | $18,00 | $18,08 | $17,90 | 73,70K |
| 2026-06-23 | $18,00 | -0,06 % | $18,01 | $18,33 | $17,72 | 156,80K |
| 2026-06-22 | $18,01 | +0,06 % | $18,00 | $18,21 | $18,00 | 47,20K |
| 2026-06-18 | $18,00 | -0,28 % | $18,11 | $18,41 | $18,00 | 116,40K |
| 2026-06-17 | $18,05 | +0,28 % | $17,87 | $18,32 | $17,87 | 138,20K |
| 2026-06-16 | $18,00 | -0,33 % | $18,00 | $18,17 | $17,88 | 264,80K |
| 2026-06-15 | $18,06 | +0,33 % | $18,11 | $18,14 | $17,69 | 131,30K |
| 2026-06-12 | $18,00 | -0,55 % | $18,00 | $18,28 | $17,75 | 291,30K |
| 2026-06-11 | $18,10 | — | $17,50 | $18,57 | $17,48 | 2,50M |