FRBT
Forbright, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:54:43 AM EDT
17.58USD-1.180%(-0.21)15,248
14.56Bid20.91Ask6.35SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
17.97USD+0.983%(+0.17)
FRBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.79 | 17.98 | 17.41 | 17.58 | -1.180% | 15,248 | 0.000% |
| 2026-10-02 | 18.30 | 18.73 | 17.68 | 17.79 | -2.306% | 133,445 | -1.180% |
| 2026-10-01 | 17.70 | 18.41 | 17.25 | 18.21 | +6.929% | 171,574 | -3.460% |
| 2026-09-30 | 17.07 | 17.58 | 16.81 | 17.03 | -0.234% | 142,327 | +3.230% |
| 2026-09-29 | 17.11 | 17.84 | 16.85 | 17.07 | -0.175% | 147,983 | +2.988% |
| 2026-09-28 | 17.63 | 18.05 | 17.05 | 17.10 | -3.226% | 145,026 | +2.807% |
| 2026-09-25 | 18.31 | 18.31 | 17.65 | 17.67 | -1.395% | 101,221 | -0.509% |
| 2026-09-24 | 17.82 | 18.56 | 17.80 | 17.92 | +0.280% | 65,690 | -1.897% |
| 2026-09-23 | 18.25 | 18.89 | 17.61 | 17.87 | -2.828% | 93,478 | -1.623% |
| 2026-09-22 | 18.25 | 18.50 | 18.05 | 18.39 | +2.167% | 211,111 | -4.405% |
| 2026-09-21 | 17.81 | 18.40 | 17.72 | 18.00 | +1.983% | 197,028 | -2.333% |
| 2026-09-18 | 18.75 | 19.01 | 17.60 | 17.65 | -6.316% | 1,312,569 | -0.397% |
| 2026-09-17 | 18.52 | 19.16 | 18.44 | 18.84 | +1.728% | 169,780 | -6.688% |
| 2026-09-16 | 18.30 | 18.86 | 18.30 | 18.52 | -0.162% | 159,729 | -5.076% |
| 2026-09-15 | 18.63 | 19.10 | 18.45 | 18.55 | -1.852% | 69,068 | -5.229% |
| 2026-09-14 | 18.32 | 19.00 | 18.32 | 18.90 | +2.606% | 69,691 | -6.984% |
| 2026-09-11 | 18.52 | 18.88 | 18.21 | 18.42 | -0.647% | 87,956 | -4.560% |
| 2026-09-10 | 18.44 | 19.09 | 18.10 | 18.54 | +0.054% | 91,478 | -5.178% |
| 2026-09-09 | 19.00 | 19.33 | 18.31 | 18.53 | -2.010% | 122,142 | -5.127% |
| 2026-09-08 | 19.24 | 19.44 | 18.80 | 18.91 | -1.202% | 100,926 | -7.033% |
| 2026-09-04 | 18.89 | 19.34 | 18.83 | 19.14 | +0.262% | 51,961 | -8.150% |
| 2026-09-03 | 18.13 | 19.09 | 18.13 | 19.09 | +4.089% | 85,327 | -7.910% |
| 2026-09-02 | 18.12 | 18.50 | 17.93 | 18.34 | +2.116% | 78,243 | -4.144% |
| 2026-09-01 | 18.40 | 18.44 | 17.76 | 17.96 | -1.643% | 92,434 | -2.116% |
| 2026-08-31 | 18.45 | 18.68 | 18.22 | 18.26 | -1.030% | 85,060 | -3.724% |
| 2026-08-28 | 18.52 | 18.96 | 18.33 | 18.45 | -0.806% | 76,784 | -4.715% |
| 2026-08-27 | 18.62 | 19.02 | 18.50 | 18.60 | +0.432% | 47,421 | -5.484% |
| 2026-08-26 | 18.59 | 18.95 | 18.39 | 18.52 | +0.054% | 101,370 | -5.076% |
| 2026-08-25 | 18.90 | 18.93 | 18.06 | 18.51 | -0.751% | 94,549 | -5.024% |
| 2026-08-24 | 18.71 | 19.04 | 18.55 | 18.65 | -0.267% | 66,706 | -5.737% |
| 2026-08-21 | 18.94 | 19.38 | 18.67 | 18.70 | -1.682% | 98,755 | -5.989% |
| 2026-08-20 | 19.11 | 19.11 | 18.76 | 19.02 | -0.367% | 71,232 | -7.571% |
| 2026-08-19 | 19.05 | 19.39 | 19.00 | 19.09 | +0.210% | 31,601 | -7.910% |
| 2026-08-18 | 19.01 | 19.27 | 18.92 | 19.05 | -0.314% | 64,124 | -7.717% |
| 2026-08-17 | 19.21 | 19.48 | 19.01 | 19.11 | -1.189% | 50,414 | -8.006% |
| 2026-08-14 | 19.50 | 19.75 | 18.80 | 19.34 | -0.463% | 136,696 | -9.100% |
| 2026-08-13 | 19.71 | 20.32 | 19.25 | 19.43 | +0.103% | 103,902 | -9.521% |
| 2026-08-12 | 19.48 | 19.87 | 18.97 | 19.41 | -0.462% | 64,292 | -9.428% |
| 2026-08-11 | 19.48 | 20.21 | 19.42 | 19.50 | +0.775% | 122,624 | -9.846% |
| 2026-08-10 | 19.01 | 19.58 | 18.90 | 19.35 | +1.415% | 513,897 | -9.147% |
| 2026-08-07 | 19.40 | 19.79 | 18.67 | 19.08 | 0.000% | 81,348 | -7.862% |
| 2026-08-06 | 19.42 | 19.95 | 18.30 | 19.08 | -2.204% | 139,658 | -7.862% |
| 2026-08-05 | 19.65 | 19.98 | 19.20 | 19.51 | +0.671% | 256,750 | -9.892% |
| 2026-08-04 | 19.37 | 19.90 | 19.02 | 19.38 | -2.417% | 94,728 | -9.288% |
| 2026-08-03 | 19.89 | 19.90 | 19.00 | 19.86 | +0.404% | 83,252 | -11.480% |
| 2026-07-31 | 19.56 | 20.15 | 18.90 | 19.78 | +0.764% | 94,768 | -11.122% |
| 2026-07-30 | 20.00 | 20.15 | 18.70 | 19.63 | 0.000% | 102,775 | -10.443% |
| 2026-07-29 | 19.82 | 20.12 | 18.61 | 19.63 | -1.208% | 114,435 | -10.443% |
| 2026-07-28 | 19.80 | 20.96 | 19.04 | 19.87 | +0.761% | 151,828 | -11.525% |
| 2026-07-27 | 19.52 | 20.82 | 19.23 | 19.72 | +0.561% | 345,217 | -10.852% |
| 2026-07-24 | 19.50 | 20.00 | 19.25 | 19.61 | +0.616% | 48,495 | -10.352% |
| 2026-07-23 | 19.39 | 20.09 | 19.21 | 19.49 | +0.568% | 113,841 | -9.800% |
| 2026-07-22 | 19.81 | 20.09 | 19.01 | 19.38 | -1.324% | 132,658 | -9.288% |
| 2026-07-21 | 19.38 | 19.82 | 18.44 | 19.64 | +1.973% | 69,201 | -10.489% |
| 2026-07-20 | 19.30 | 20.14 | 18.62 | 19.26 | +1.102% | 135,465 | -8.723% |
| 2026-07-17 | 18.59 | 19.79 | 18.29 | 19.05 | +1.981% | 128,518 | -7.717% |
| 2026-07-16 | 18.98 | 19.63 | 18.32 | 18.68 | -0.954% | 238,037 | -5.889% |
| 2026-07-15 | 19.73 | 19.95 | 18.86 | 18.86 | -6.169% | 142,526 | -6.787% |
| 2026-07-14 | 19.53 | 20.47 | 19.00 | 20.10 | +3.289% | 76,839 | -12.537% |
| 2026-07-13 | 20.37 | 22.00 | 19.03 | 19.46 | -3.616% | 141,870 | -9.661% |
| 2026-07-10 | 20.55 | 20.88 | 19.49 | 20.19 | -0.148% | 114,561 | -12.927% |
| 2026-07-09 | 19.38 | 20.79 | 18.75 | 20.22 | +4.388% | 242,393 | -13.056% |
| 2026-07-08 | 20.10 | 21.22 | 18.69 | 19.37 | -2.663% | 180,308 | -9.241% |
| 2026-07-07 | 19.07 | 21.50 | 18.67 | 19.90 | +4.572% | 75,770 | -11.658% |
| 2026-07-06 | 18.73 | 20.65 | 18.73 | 19.03 | +1.493% | 81,580 | -7.620% |
| 2026-07-02 | 18.69 | 19.27 | 18.43 | 18.75 | +0.428% | 59,949 | -6.240% |
| 2026-07-01 | 18.46 | 19.00 | 18.29 | 18.67 | +2.078% | 139,683 | -5.838% |
| 2026-06-30 | 18.38 | 18.59 | 18.15 | 18.29 | -0.598% | 110,367 | -3.882% |
| 2026-06-29 | 18.14 | 18.55 | 18.06 | 18.40 | +1.154% | 188,444 | -4.457% |
| 2026-06-26 | 18.25 | 18.65 | 18.02 | 18.19 | -0.329% | 81,537 | -3.353% |
| 2026-06-25 | 17.94 | 18.29 | 17.94 | 18.25 | +1.108% | 30,918 | -3.671% |
| 2026-06-24 | 18.00 | 18.08 | 17.89 | 18.05 | +0.278% | 73,716 | -2.604% |
| 2026-06-23 | 18.01 | 18.33 | 17.72 | 18.00 | -0.056% | 156,801 | -2.333% |
| 2026-06-22 | 18.00 | 18.20 | 18.00 | 18.01 | +0.056% | 47,210 | -2.388% |
| 2026-06-18 | 18.11 | 18.41 | 18.00 | 18.00 | -0.277% | 116,388 | -2.333% |
| 2026-06-17 | 17.87 | 18.32 | 17.87 | 18.05 | +0.278% | 138,222 | -2.604% |
| 2026-06-16 | 18.00 | 18.17 | 17.88 | 18.00 | -0.332% | 264,793 | -2.333% |
| 2026-06-15 | 18.11 | 18.14 | 17.69 | 18.06 | +0.333% | 131,337 | -2.658% |
| 2026-06-12 | 18.00 | 18.28 | 17.75 | 18.00 | -0.552% | 291,313 | -2.333% |
| 2026-06-11 | 17.50 | 18.57 | 17.48 | 18.10 | 0.000% | 2,502,061 | -2.873% |