Forbright, Inc. Class A FRBT
NASDAQ · United States · Finance
$18.21+1.18 (+6.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |