Forbright Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.30	18.73	17.68	17.79	17.79	-2.31%	133,444
Oct 1, 2026	17.70	18.41	17.25	18.21	18.21	6.93%	132,654
Sep 30, 2026	17.07	17.58	16.81	17.03	17.03	-0.23%	142,324
Sep 29, 2026	17.11	17.85	16.85	17.07	17.07	-0.18%	147,981
Sep 28, 2026	17.63	18.06	17.05	17.10	17.10	-3.23%	145,025
Sep 25, 2026	18.31	18.31	17.65	17.67	17.67	-1.40%	101,221
Sep 24, 2026	17.82	18.56	17.80	17.92	17.92	0.28%	65,689
Sep 23, 2026	18.25	18.90	17.61	17.87	17.87	-2.83%	93,476
Sep 22, 2026	18.25	18.50	18.06	18.39	18.39	2.17%	211,110
Sep 21, 2026	17.81	18.40	17.72	18.00	18.00	1.98%	197,027
Sep 18, 2026	18.75	19.01	17.60	17.65	17.65	-6.32%	1,312,563
Sep 17, 2026	18.52	19.16	18.44	18.84	18.84	1.73%	169,779
Sep 16, 2026	18.31	18.86	18.30	18.52	18.52	-0.16%	159,728
Sep 15, 2026	18.63	19.10	18.45	18.55	18.55	-1.85%	69,068
Sep 14, 2026	18.32	19.00	18.32	18.90	18.90	2.61%	69,690
Sep 11, 2026	18.52	18.88	18.21	18.42	18.42	-0.65%	87,955
Sep 10, 2026	18.44	19.10	18.10	18.54	18.54	0.05%	91,477
Sep 9, 2026	19.00	19.33	18.31	18.53	18.53	-2.01%	122,141
Sep 8, 2026	19.24	19.44	18.80	18.91	18.91	-1.20%	100,926
Sep 4, 2026	18.89	19.35	18.83	19.14	19.14	0.26%	51,961
Sep 3, 2026	18.13	19.09	18.13	19.09	19.09	4.09%	85,326
Sep 2, 2026	18.12	18.50	17.93	18.34	18.34	2.12%	78,242
Sep 1, 2026	18.40	18.44	17.76	17.96	17.96	-1.64%	92,434
Aug 31, 2026	18.45	18.69	18.22	18.26	18.26	-1.03%	85,059
Aug 28, 2026	18.53	18.96	18.33	18.45	18.45	-0.81%	76,783
Aug 27, 2026	18.62	19.03	18.50	18.60	18.60	0.43%	47,421
Aug 26, 2026	18.59	18.95	18.39	18.52	18.52	0.05%	101,370
Aug 25, 2026	18.90	18.94	18.06	18.51	18.51	-0.75%	94,549
Aug 24, 2026	18.71	19.04	18.55	18.65	18.65	-0.27%	66,706
Aug 21, 2026	18.94	19.38	18.67	18.70	18.70	-1.68%	98,755
Aug 20, 2026	19.11	19.11	18.76	19.02	19.02	-0.37%	71,232
Aug 19, 2026	19.05	19.39	19.00	19.09	19.09	0.21%	31,601
Aug 18, 2026	19.01	19.27	18.92	19.05	19.05	-0.31%	64,124
Aug 17, 2026	19.21	19.49	19.01	19.11	19.11	-1.19%	50,414
Aug 14, 2026	19.50	19.75	18.80	19.34	19.34	-0.46%	136,696
Aug 13, 2026	19.71	20.32	19.25	19.43	19.43	0.10%	103,902
Aug 12, 2026	19.48	19.87	18.97	19.41	19.41	-0.46%	64,291
Aug 11, 2026	19.48	20.22	19.42	19.50	19.50	0.78%	122,624
Aug 10, 2026	19.01	19.58	18.90	19.35	19.35	1.42%	513,896
Aug 7, 2026	19.40	19.79	18.67	19.08	19.08	-	81,348
Aug 6, 2026	19.42	19.95	18.30	19.08	19.08	-2.20%	139,657
Aug 5, 2026	19.65	19.98	19.20	19.51	19.51	0.67%	256,750
Aug 4, 2026	19.37	19.90	19.02	19.38	19.38	-2.42%	94,728
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%	345,217
Jul 24, 2026	19.50	20.00	19.25	19.61	19.61	0.62%	48,495