Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Forbright, Inc. - Class A Common Stock (FRBT)

18.43
+1.19 (6.90%)
NASDAQ · Last Trade: Oct 30th, 12:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Forbright, Inc. - Class A Common Stock (FRBT)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202618.4918.7217.8018.43117,81918.43
10/28/202617.6117.9317.1417.2487,65517.24
10/27/202617.9318.5017.1817.5771,26517.57
10/26/202617.2517.9117.0017.3055,25717.30
10/23/202617.2217.5616.5117.4080,14017.40
10/22/202617.0017.2816.9117.1837,51517.18
10/21/202617.0917.5016.8817.1141,94317.11
10/20/202617.1117.8916.9117.0168,01617.01
10/19/202617.0117.4916.7516.9845,07816.98
10/16/202617.3917.7716.8917.01101,07317.01
10/15/202617.1617.6316.8917.3975,95917.39
10/14/202617.2217.8616.5016.95185,65116.95
10/13/202618.0718.0717.1417.2747,27417.27
10/12/202617.9918.0217.6217.6360,34317.63
10/09/202618.0118.2217.8617.9950,59717.99
10/08/202618.0218.1617.8818.0845,06818.08
10/07/202617.8718.4617.8418.1163,52718.11
10/06/202617.6718.1517.6218.0745,49118.07
10/05/202617.7918.0517.2817.6873,54517.68
10/02/202618.3018.7317.6817.79133,44517.79
10/01/202617.7018.4117.2518.21171,57318.21
9/30/202617.0717.5816.8117.03142,32717.03
9/29/202617.1117.8416.8517.07147,98317.07
9/28/202617.6318.0517.0517.10145,02617.10
9/25/202618.3118.3117.6517.67101,22117.67
9/24/202617.8218.5617.8017.9265,69017.92
9/23/202618.2518.8917.6117.8793,47717.87
9/22/202618.2518.5018.0518.39211,11018.39
9/21/202617.8118.4017.7218.00197,02718.00
9/18/202618.7519.0117.6017.651,312,56917.65
9/17/202618.5219.1618.4418.84169,78018.84
9/16/202618.3118.8618.3018.52159,72818.52
9/15/202618.6319.1018.4518.5569,06818.55
9/14/202618.3219.0018.3218.9069,69018.90
9/11/202618.5218.8818.2118.4287,95618.42
9/10/202618.4419.0918.1018.5491,47718.54
9/09/202619.0019.3318.3118.53122,14218.53
9/08/202619.2419.4418.8018.91100,92618.91
9/04/202618.8919.3418.8319.1451,96219.14
9/03/202618.1319.0918.1319.0985,32619.09
9/02/202618.1218.5017.9318.3478,24318.34
9/01/202618.4018.4417.7617.9692,43417.96
8/31/202618.4518.6818.2218.2685,02918.26
8/28/202618.5218.9618.3318.4576,78418.45
8/27/202618.6219.0218.5018.6047,37118.60
8/26/202618.5918.9518.3918.52101,37018.52
8/25/202618.9018.9318.0618.5194,54918.51
8/24/202618.7119.0418.5518.6566,70618.65
8/21/202618.9419.3818.6718.7098,75518.70
8/20/202619.1119.1118.7619.0271,23019.02
8/19/202619.0519.3919.0019.0931,60119.09
8/18/202619.0119.2718.9219.0564,12119.05
8/17/202619.2119.4819.0119.1150,41419.11
8/14/202619.5019.7518.8019.34136,69719.34
8/13/202619.7120.3219.2519.43103,90219.43
8/12/202619.4819.8718.9719.4164,29119.41
8/11/202619.4820.2119.4219.50122,62419.50
8/10/202619.0119.5818.9019.35513,89519.35
8/07/202619.4019.7918.6719.0881,34919.08
8/06/202619.4219.9518.3019.08139,65819.08
8/05/202619.6519.9819.2019.51256,74919.51
8/04/202619.3719.9019.0219.3894,71619.38
8/03/202619.8919.9019.0019.8683,25119.86
7/31/202619.5620.1518.9019.7894,76819.78
7/30/202620.0020.1518.7019.63102,77519.63