Forbright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	19.65	19.98	19.20	19.46	-	0.39%	139,680
Aug 4, 2026	19.37	19.90	19.02	19.38	19.38	-2.42%	94,715
Aug 3, 2026	19.89	19.90	19.00	19.86	19.86	0.40%	83,251
Jul 31, 2026	19.56	20.15	18.90	19.78	19.78	0.76%	94,768
Jul 30, 2026	20.00	20.15	18.70	19.63	19.63	-	102,775
Jul 29, 2026	19.82	20.12	18.62	19.63	19.63	-1.21%	114,434
Jul 28, 2026	19.80	20.96	19.04	19.87	19.87	0.76%	151,828
Jul 27, 2026	19.52	20.82	19.23	19.72	19.72	0.56%	335,492
Jul 24, 2026	19.50	20.00	19.25	19.61	19.61	0.62%	48,495
Jul 23, 2026	19.39	20.09	19.21	19.49	19.49	0.57%	113,841
Jul 22, 2026	19.81	20.09	19.01	19.38	19.38	-1.32%	132,651
Jul 21, 2026	19.38	19.82	18.44	19.64	19.64	1.97%	69,193
Jul 20, 2026	19.30	20.15	18.62	19.26	19.26	1.10%	135,463
Jul 17, 2026	18.59	19.79	18.29	19.05	19.05	1.98%	128,517
Jul 16, 2026	18.98	19.63	18.32	18.68	18.68	-0.95%	238,037
Jul 15, 2026	19.73	19.95	18.86	18.86	18.86	-6.17%	142,523
Jul 14, 2026	19.53	20.47	19.00	20.10	20.10	3.29%	77,319
Jul 13, 2026	20.37	22.00	19.03	19.46	19.46	-3.62%	141,869
Jul 10, 2026	20.56	20.88	19.49	20.19	20.19	-0.15%	114,561
Jul 9, 2026	19.38	20.79	18.75	20.22	20.22	4.39%	242,392
Jul 8, 2026	20.10	21.22	18.69	19.37	19.37	-2.66%	180,307
Jul 7, 2026	19.07	21.50	18.67	19.90	19.90	4.57%	75,769
Jul 6, 2026	18.73	20.65	18.73	19.03	19.03	1.49%	81,579
Jul 2, 2026	18.69	19.27	18.43	18.75	18.75	0.43%	59,948
Jul 1, 2026	18.46	19.00	18.29	18.67	18.67	2.08%	139,683
Jun 30, 2026	18.38	18.59	18.15	18.29	18.29	-0.60%	110,366
Jun 29, 2026	18.14	18.55	18.06	18.40	18.40	1.15%	188,443
Jun 26, 2026	18.25	18.65	18.02	18.19	18.19	-0.33%	81,536
Jun 25, 2026	17.94	18.29	17.94	18.25	18.25	1.11%	30,917
Jun 24, 2026	18.00	18.08	17.90	18.05	18.05	0.28%	73,715
Jun 23, 2026	18.01	18.33	17.72	18.00	18.00	-0.06%	156,801
Jun 22, 2026	18.00	18.21	18.00	18.01	18.01	0.06%	47,210
Jun 18, 2026	18.11	18.41	18.00	18.00	18.00	-0.28%	116,387
Jun 17, 2026	17.87	18.32	17.87	18.05	18.05	0.28%	138,221
Jun 16, 2026	18.00	18.17	17.88	18.00	18.00	-0.33%	264,793
Jun 15, 2026	18.11	18.14	17.69	18.06	18.06	0.33%	131,336
Jun 12, 2026	18.00	18.28	17.75	18.00	18.00	-0.55%	291,312