5 DAY PERFORMANCE
+4.43%
1 MONTH PERFORMANCE
+6.69%
3 MONTH PERFORMANCE
-7.44%
Forbright Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $18.49 | $18.17 (-1.73%) | $18.49 | $17.97 | 102.23 K | $766.58 M |
| 10/29/2026 | $18.49 | $18.43 (-0.32%) | $18.72 | $17.80 | 117.82 K | $777.55 M |
| 10/28/2026 | $17.61 | $17.24 (-2.1%) | $17.93 | $17.14 | 87.66 K | $727.35 M |
| 10/27/2026 | $17.93 | $17.57 (-2.01%) | $18.50 | $17.18 | 71.30 K | $741.27 M |
| 10/26/2026 | $17.25 | $17.30 (0.29%) | $17.92 | $17.00 | 55.30 K | $729.88 M |
| 10/23/2026 | $17.22 | $17.40 (1.05%) | $17.56 | $16.51 | 80.14 K | $734.10 M |
| 10/22/2026 | $17.00 | $17.18 (1.06%) | $17.28 | $16.91 | 37.52 K | $724.81 M |
| 10/21/2026 | $17.09 | $17.11 (0.12%) | $17.50 | $16.88 | 41.94 K | $721.86 M |
| 10/20/2026 | $17.11 | $17.01 (-0.58%) | $17.89 | $16.91 | 68.02 K | $717.64 M |
| 10/19/2026 | $17.01 | $16.98 (-0.18%) | $17.49 | $16.75 | 45.10 K | $716.38 M |
| 10/16/2026 | $17.39 | $17.01 (-2.19%) | $17.77 | $16.90 | 101.10 K | $717.64 M |
| 10/15/2026 | $17.16 | $17.39 (1.34%) | $17.63 | $16.89 | 76.00 K | $733.67 M |
| 10/14/2026 | $17.22 | $16.95 (-1.57%) | $17.86 | $16.50 | 185.70 K | $715.11 M |
| 10/13/2026 | $18.07 | $17.27 (-4.43%) | $18.07 | $17.14 | 47.30 K | $728.61 M |
| 10/12/2026 | $17.99 | $17.63 (-2%) | $18.02 | $17.62 | 60.34 K | $743.80 M |
| 10/09/2026 | $18.01 | $17.99 (-0.11%) | $18.22 | $17.86 | 50.60 K | $758.99 M |
| 10/08/2026 | $18.02 | $18.08 (0.33%) | $18.16 | $17.88 | 45.07 K | $762.78 M |
| 10/07/2026 | $17.87 | $18.11 (1.34%) | $18.46 | $17.84 | 63.53 K | $764.05 M |
| 10/06/2026 | $17.67 | $18.07 (2.26%) | $18.15 | $17.62 | 45.50 K | $762.36 M |
| 10/05/2026 | $17.79 | $17.68 (-0.62%) | $18.05 | $17.28 | 73.55 K | $745.91 M |
| 10/02/2026 | $18.30 | $17.79 (-2.79%) | $18.73 | $17.68 | 133.45 K | $750.55 M |
| 10/01/2026 | $17.70 | $18.21 (2.88%) | $18.41 | $17.25 | 171.60 K | $768.27 M |
| 09/30/2026 | $17.07 | $17.03 (-0.23%) | $17.58 | $16.81 | 142.33 K | $718.49 M |
| 09/29/2026 | $17.11 | $17.07 (-0.23%) | $17.85 | $16.85 | 148.00 K | $720.17 M |
| 09/28/2026 | $17.63 | $17.10 (-3.01%) | $18.06 | $17.05 | 145.03 K | $721.44 M |
| 09/25/2026 | $18.31 | $17.67 (-3.5%) | $18.31 | $17.65 | 101.22 K | $745.49 M |
| 09/24/2026 | $17.82 | $17.92 (0.56%) | $18.56 | $17.80 | 65.70 K | $756.03 M |
| 09/23/2026 | $18.25 | $17.87 (-2.08%) | $18.90 | $17.61 | 93.50 K | $753.92 M |
| 09/22/2026 | $18.25 | $18.39 (0.77%) | $18.50 | $18.06 | 211.11 K | $775.86 M |
| 09/21/2026 | $17.81 | $18.00 (1.07%) | $18.40 | $17.72 | 197.03 K | $759.41 M |
| 09/18/2026 | $18.75 | $17.65 (-5.87%) | $19.01 | $17.60 | 1.31 M | $744.64 M |
| 09/17/2026 | $18.52 | $18.84 (1.73%) | $19.16 | $18.44 | 169.80 K | $794.85 M |
| 09/16/2026 | $18.31 | $18.52 (1.15%) | $18.86 | $18.30 | 159.73 K | $781.35 M |
| 09/15/2026 | $18.63 | $18.55 (-0.43%) | $19.10 | $18.45 | 69.10 K | $782.61 M |
| 09/14/2026 | $18.32 | $18.90 (3.17%) | $19.00 | $18.32 | 69.70 K | $797.38 M |
| 09/11/2026 | $18.52 | $18.42 (-0.54%) | $18.88 | $18.21 | 88.00 K | $777.13 M |
| 09/10/2026 | $18.44 | $18.54 (0.54%) | $19.10 | $18.10 | 91.50 K | $782.19 M |
| 09/09/2026 | $19.00 | $18.53 (-2.47%) | $19.33 | $18.31 | 122.14 K | $781.77 M |
| 09/08/2026 | $19.24 | $18.91 (-1.72%) | $19.44 | $18.80 | 100.93 K | $797.80 M |
| 09/04/2026 | $18.89 | $19.14 (1.32%) | $19.35 | $18.83 | 52.00 K | $807.51 M |
| 09/03/2026 | $18.13 | $19.09 (5.3%) | $19.09 | $18.13 | 85.33 K | $805.40 M |
| 09/02/2026 | $18.12 | $18.34 (1.21%) | $18.50 | $17.93 | 78.24 K | $773.75 M |
| 09/01/2026 | $18.40 | $17.96 (-2.39%) | $18.44 | $17.76 | 92.43 K | $757.72 M |
| 08/31/2026 | $18.45 | $18.26 (-1.03%) | $18.68 | $18.22 | 85.06 K | $770.38 M |
| 08/28/2026 | $18.52 | $18.45 (-0.38%) | $18.96 | $18.33 | 76.80 K | $778.39 M |
| 08/27/2026 | $18.62 | $18.60 (-0.11%) | $19.02 | $18.50 | 47.42 K | $784.72 M |
| 08/26/2026 | $18.59 | $18.52 (-0.38%) | $18.95 | $18.39 | 101.40 K | $781.35 M |
| 08/25/2026 | $18.90 | $18.51 (-2.06%) | $18.93 | $18.06 | 94.55 K | $780.93 M |
| 08/24/2026 | $18.71 | $18.65 (-0.32%) | $19.04 | $18.55 | 66.71 K | $786.83 M |
| 08/21/2026 | $18.94 | $18.70 (-1.27%) | $19.38 | $18.67 | 98.76 K | $788.94 M |
| 08/20/2026 | $19.11 | $19.02 (-0.47%) | $19.11 | $18.76 | 71.23 K | $802.44 M |
| 08/19/2026 | $19.05 | $19.09 (0.21%) | $19.39 | $19.00 | 31.60 K | $805.40 M |
| 08/18/2026 | $19.01 | $19.05 (0.21%) | $19.27 | $18.92 | 64.12 K | $803.71 M |
| 08/17/2026 | $19.21 | $19.11 (-0.52%) | $19.49 | $19.01 | 50.41 K | $806.24 M |
| 08/14/2026 | $19.50 | $19.34 (-0.82%) | $19.75 | $18.80 | 136.70 K | $815.94 M |
| 08/13/2026 | $19.71 | $19.43 (-1.42%) | $20.32 | $19.25 | 103.90 K | $819.74 M |
| 08/12/2026 | $19.48 | $19.41 (-0.36%) | $19.87 | $18.97 | 64.30 K | $818.90 M |
| 08/11/2026 | $19.48 | $19.50 (0.1%) | $20.22 | $19.42 | 122.62 K | $822.69 M |
| 08/10/2026 | $19.01 | $19.35 (1.79%) | $19.58 | $18.90 | 513.90 K | $816.37 M |
| 08/07/2026 | $19.40 | $19.08 (-1.65%) | $19.79 | $18.67 | 81.35 K | $804.97 M |
| 08/06/2026 | $19.42 | $19.08 (-1.75%) | $19.95 | $18.30 | 139.70 K | $804.97 M |
| 08/05/2026 | $19.65 | $19.51 (-0.71%) | $19.98 | $19.20 | 256.75 K | $823.12 M |
| 08/04/2026 | $19.37 | $19.38 (0.05%) | $19.90 | $19.02 | 94.73 K | $817.63 M |
| 08/03/2026 | $19.89 | $19.86 (-0.15%) | $19.90 | $19.00 | 83.30 K | $837.88 M |
| 07/31/2026 | $19.56 | $19.78 (1.12%) | $20.15 | $18.90 | 94.80 K | $834.51 M |
| 07/30/2026 | $20.00 | $19.63 (-1.85%) | $20.15 | $18.70 | 102.80 K | $828.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
