NASDAQ : FRBT
Forbright, Inc. — Price history
Financials · Banks - Diversified · United States
Last price 18.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 922.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forbright, Inc. (FRBT) closed at 19.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.26 | 19.52 | 18.01 | 19.4 | 128,446 | +6.77% |
| 2026-10-30 | 18.49 | 18.49 | 17.97 | 18.17 | 102,235 | -1.41% |
| 2026-10-29 | 18.49 | 18.72 | 17.8 | 18.43 | 117,819 | +6.90% |
| 2026-10-28 | 17.61 | 17.93 | 17.14 | 17.24 | 87,655 | -1.88% |
| 2026-10-27 | 17.93 | 18.5 | 17.178 | 17.57 | 71,265 | +1.56% |
| 2026-10-26 | 17.25 | 17.915 | 17 | 17.3 | 55,257 | -0.57% |
| 2026-10-23 | 17.22 | 17.56 | 16.51 | 17.4 | 80,140 | +1.28% |
| 2026-10-22 | 17 | 17.28 | 16.905 | 17.18 | 37,515 | +0.41% |
| 2026-10-21 | 17.09 | 17.5 | 16.875 | 17.11 | 41,944 | +0.59% |
| 2026-10-20 | 17.11 | 17.89 | 16.91 | 17.01 | 68,015 | +0.18% |
| 2026-10-19 | 17.01 | 17.49 | 16.75 | 16.98 | 45,079 | -0.18% |
| 2026-10-16 | 17.39 | 17.77 | 16.895 | 17.01 | 101,072 | -2.19% |
| 2026-10-15 | 17.16 | 17.63 | 16.89 | 17.39 | 75,959 | +2.60% |
| 2026-10-14 | 17.22 | 17.86 | 16.5 | 16.95 | 185,653 | -1.85% |
| 2026-10-13 | 18.07 | 18.07 | 17.14 | 17.27 | 47,275 | -2.04% |
| 2026-10-12 | 17.99 | 18.015 | 17.62 | 17.63 | 60,343 | -2.00% |
| 2026-10-09 | 18.01 | 18.22 | 17.86 | 17.99 | 50,596 | -0.50% |
| 2026-10-08 | 18.02 | 18.155 | 17.88 | 18.08 | 45,068 | -0.17% |
| 2026-10-07 | 17.87 | 18.46 | 17.84 | 18.11 | 63,528 | +0.22% |
| 2026-10-06 | 17.67 | 18.15 | 17.62 | 18.07 | 45,491 | +2.21% |
| 2026-10-05 | 17.79 | 18.05 | 17.28 | 17.68 | 73,549 | -0.62% |
| 2026-10-02 | 18.3 | 18.73 | 17.68 | 17.79 | 133,445 | -2.31% |
| 2026-10-01 | 17.7 | 18.41 | 17.25 | 18.21 | 171,574 | +6.93% |
| 2026-09-30 | 17.07 | 17.58 | 16.81 | 17.03 | 142,326 | -0.23% |
| 2026-09-29 | 17.11 | 17.845 | 16.85 | 17.07 | 147,983 | -0.18% |
| 2026-09-28 | 17.63 | 18.055 | 17.05 | 17.1 | 145,026 | -3.23% |
| 2026-09-25 | 18.31 | 18.31 | 17.65 | 17.67 | 101,221 | -1.40% |
| 2026-09-24 | 17.82 | 18.557 | 17.8 | 17.92 | 65,689 | +0.28% |
| 2026-09-23 | 18.25 | 18.895 | 17.61 | 17.87 | 93,477 | -2.83% |
| 2026-09-22 | 18.25 | 18.5 | 18.055 | 18.39 | 211,110 | +2.17% |
| 2026-09-21 | 17.81 | 18.4 | 17.72 | 18 | 197,027 | +1.98% |
| 2026-09-18 | 18.75 | 19.01 | 17.6 | 17.65 | 1,312,568 | -6.32% |
| 2026-09-17 | 18.52 | 19.16 | 18.435 | 18.84 | 169,779 | +1.73% |
| 2026-09-16 | 18.305 | 18.86 | 18.3 | 18.52 | 159,728 | -0.16% |
| 2026-09-15 | 18.625 | 19.1 | 18.45 | 18.55 | 69,068 | -1.85% |
| 2026-09-14 | 18.32 | 19 | 18.32 | 18.9 | 69,691 | +2.61% |
| 2026-09-11 | 18.52 | 18.88 | 18.208 | 18.42 | 87,955 | -0.65% |
| 2026-09-10 | 18.44 | 19.095 | 18.1 | 18.54 | 91,477 | +0.05% |
| 2026-09-09 | 19 | 19.33 | 18.31 | 18.53 | 122,141 | -2.01% |
| 2026-09-08 | 19.24 | 19.44 | 18.8 | 18.91 | 100,926 | -1.20% |
| 2026-09-04 | 18.89 | 19.345 | 18.83 | 19.14 | 51,961 | +0.26% |
| 2026-09-03 | 18.125 | 19.09 | 18.125 | 19.09 | 85,326 | +4.09% |
| 2026-09-02 | 18.12 | 18.5 | 17.93 | 18.34 | 78,242 | +2.12% |
| 2026-09-01 | 18.4 | 18.44 | 17.757 | 17.96 | 92,434 | -1.64% |
| 2026-08-31 | 18.45 | 18.685 | 18.22 | 18.26 | 85,059 | -1.03% |
| 2026-08-28 | 18.525 | 18.96 | 18.33 | 18.45 | 76,783 | -0.81% |
| 2026-08-27 | 18.62 | 19.025 | 18.5 | 18.6 | 47,421 | +0.43% |
| 2026-08-26 | 18.59 | 18.95 | 18.39 | 18.52 | 101,370 | +0.05% |
| 2026-08-25 | 18.9 | 18.935 | 18.06 | 18.51 | 94,549 | -0.75% |
| 2026-08-24 | 18.71 | 19.04 | 18.55 | 18.65 | 66,706 | -0.27% |
| 2026-08-21 | 18.94 | 19.38 | 18.67 | 18.7 | 98,755 | -1.68% |
| 2026-08-20 | 19.11 | 19.11 | 18.758 | 19.02 | 71,232 | -0.37% |
| 2026-08-19 | 19.05 | 19.385 | 19 | 19.09 | 31,600 | +0.21% |
| 2026-08-18 | 19.01 | 19.27 | 18.92 | 19.05 | 64,124 | -0.31% |
| 2026-08-17 | 19.21 | 19.485 | 19.01 | 19.11 | 50,414 | -1.19% |
| 2026-08-14 | 19.5 | 19.745 | 18.8 | 19.34 | 136,696 | -0.46% |
| 2026-08-13 | 19.71 | 20.32 | 19.25 | 19.43 | 103,902 | +0.10% |
| 2026-08-12 | 19.48 | 19.87 | 18.97 | 19.41 | 64,291 | -0.46% |
| 2026-08-11 | 19.48 | 20.215 | 19.42 | 19.5 | 122,624 | +0.78% |
| 2026-08-10 | 19.01 | 19.58 | 18.9 | 19.35 | 513,896 | +1.42% |
| 2026-08-07 | 19.4 | 19.786 | 18.67 | 19.08 | 81,348 | +0.00% |
| 2026-08-06 | 19.42 | 19.95 | 18.3 | 19.08 | 139,657 | -2.20% |
| 2026-08-05 | 19.65 | 19.975 | 19.2 | 19.51 | 256,749 | +0.67% |
| 2026-08-04 | 19.37 | 19.9 | 19.02 | 19.38 | 94,728 | -2.42% |
| 2026-08-03 | 19.89 | 19.9 | 18.995 | 19.86 | 83,251 | +0.40% |
| 2026-07-31 | 19.56 | 20.15 | 18.904 | 19.78 | 94,768 | +0.76% |
| 2026-07-30 | 20 | 20.15 | 18.696 | 19.63 | 102,775 | +0.00% |
| 2026-07-29 | 19.82 | 20.116 | 18.615 | 19.63 | 114,434 | -1.21% |
| 2026-07-28 | 19.8 | 20.962 | 19.04 | 19.87 | 151,828 | +0.76% |
| 2026-07-27 | 19.52 | 20.815 | 19.225 | 19.72 | 345,217 | +0.56% |
| 2026-07-24 | 19.5 | 20 | 19.25 | 19.61 | 48,495 | +0.62% |
| 2026-07-23 | 19.39 | 20.09 | 19.21 | 19.49 | 113,841 | +0.57% |
| 2026-07-22 | 19.81 | 20.09 | 19.01 | 19.38 | 132,658 | -1.32% |
| 2026-07-21 | 19.38 | 19.82 | 18.44 | 19.64 | 69,201 | +1.97% |
| 2026-07-20 | 19.3 | 20.145 | 18.62 | 19.26 | 135,464 | +1.10% |
| 2026-07-17 | 18.59 | 19.79 | 18.29 | 19.05 | 128,517 | +1.98% |
| 2026-07-16 | 18.98 | 19.63 | 18.32 | 18.68 | 238,037 | -0.95% |
| 2026-07-15 | 19.73 | 19.95 | 18.86 | 18.86 | 142,526 | -6.17% |
| 2026-07-14 | 19.53 | 20.47 | 18.995 | 20.1 | 77,419 | +3.29% |
| 2026-07-13 | 20.37 | 22 | 19.03 | 19.46 | 141,869 | -3.62% |
| 2026-07-10 | 20.555 | 20.88 | 19.49 | 20.19 | 114,561 | -0.15% |
| 2026-07-09 | 19.38 | 20.79 | 18.751 | 20.22 | 242,392 | +4.39% |
| 2026-07-08 | 20.1 | 21.22 | 18.692 | 19.37 | 180,307 | -2.66% |
| 2026-07-07 | 19.07 | 21.5 | 18.67 | 19.9 | 75,769 | +4.57% |
| 2026-07-06 | 18.73 | 20.65 | 18.73 | 19.03 | 81,579 | +1.49% |
| 2026-07-02 | 18.69 | 19.27 | 18.43 | 18.75 | 59,948 | +0.43% |
| 2026-07-01 | 18.46 | 19 | 18.29 | 18.67 | 139,683 | +2.08% |
| 2026-06-30 | 18.38 | 18.585 | 18.15 | 18.29 | 110,366 | -0.60% |
| 2026-06-29 | 18.14 | 18.55 | 18.06 | 18.4 | 188,443 | +1.15% |
| 2026-06-26 | 18.25 | 18.65 | 18.02 | 18.19 | 81,536 | -0.33% |
| 2026-06-25 | 17.94 | 18.29 | 17.94 | 18.25 | 30,917 | +1.11% |
| 2026-06-24 | 18 | 18.08 | 17.895 | 18.05 | 73,715 | +0.28% |
| 2026-06-23 | 18.01 | 18.334 | 17.72 | 18 | 156,801 | -0.06% |
| 2026-06-22 | 18 | 18.205 | 18 | 18.01 | 47,210 | +0.06% |
| 2026-06-18 | 18.11 | 18.405 | 18 | 18 | 116,387 | -0.28% |
| 2026-06-17 | 17.87 | 18.32 | 17.87 | 18.05 | 138,221 | +0.28% |
| 2026-06-16 | 17.998 | 18.17 | 17.875 | 18 | 264,793 | -0.33% |
| 2026-06-15 | 18.11 | 18.14 | 17.69 | 18.06 | 131,336 | +0.33% |
| 2026-06-12 | 18 | 18.28 | 17.75 | 18 | 291,312 | -0.55% |