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

Last Price19.63

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 30th, 7:14 PM EDT

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

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2026	20.00	20.15	18.70	19.63	102,775	19.63
7/29/2026	19.82	20.12	18.61	19.63	114,434	19.63
7/28/2026	19.80	20.96	19.04	19.87	151,828	19.87
7/27/2026	19.52	20.82	19.23	19.72	345,217	19.72
7/24/2026	19.50	20.00	19.25	19.61	48,496	19.61
7/23/2026	19.39	20.09	19.21	19.49	113,841	19.49
7/22/2026	19.81	20.09	19.01	19.38	132,657	19.38
7/21/2026	19.38	19.82	18.44	19.64	69,201	19.64
7/20/2026	19.30	20.14	18.62	19.26	135,465	19.26
7/17/2026	18.59	19.79	18.29	19.05	128,518	19.05
7/16/2026	18.98	19.63	18.32	18.68	238,037	18.68
7/15/2026	19.73	19.95	18.86	18.86	142,527	18.86
7/14/2026	19.53	20.47	19.00	20.10	77,419	20.10
7/13/2026	20.37	22.00	19.03	19.46	141,871	19.46
7/10/2026	20.56	20.88	19.49	20.19	114,561	20.19
7/09/2026	19.38	20.79	18.75	20.22	242,393	20.22
7/08/2026	20.10	21.22	18.69	19.37	180,309	19.37
7/07/2026	19.07	21.50	18.67	19.90	75,770	19.90
7/06/2026	18.73	20.65	18.73	19.03	81,580	19.03
7/02/2026	18.69	19.27	18.43	18.75	59,949	18.75
7/01/2026	18.46	19.00	18.29	18.67	139,684	18.67
6/30/2026	18.38	18.59	18.15	18.29	110,368	18.29
6/29/2026	18.14	18.55	18.06	18.40	188,444	18.40
6/26/2026	18.25	18.65	18.02	18.19	81,537	18.19
6/25/2026	17.94	18.29	17.94	18.25	30,918	18.25
6/24/2026	18.00	18.08	17.89	18.05	73,716	18.05
6/23/2026	18.01	18.33	17.72	18.00	156,801	18.00
6/22/2026	18.00	18.20	18.00	18.01	47,210	18.01
6/18/2026	18.11	18.41	18.00	18.00	116,388	18.00
6/17/2026	17.87	18.32	17.87	18.05	138,222	18.05
6/16/2026	18.00	18.17	17.88	18.00	264,794	18.00
6/15/2026	18.11	18.14	17.69	18.06	131,333	18.06
6/12/2026	18.00	18.28	17.75	18.00	291,323	18.00
6/11/2026	17.50	18.57	17.48	18.10	2,501,304	18.10