Forbright Stock Price History
NASDAQ: FRBTFinanceMajor BanksUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRBT price history at a glance
The price history for Forbright (FRBT) on this page begins on June 8, 2026, when the stock closed at $18.00; it most recently closed at $17.99 on October 5, 2026. The highest price in this record is $22.00, reached on July 13, 2026; the latest close is 18.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $22.00
- Date of high
- Jul 13, 2026
- Low since 2026
- $16.81
- Date of low
- Sep 28, 2026
- 52-week high
- $22.00
- 52-week low
- $16.81
- IPO year
- 2026
- Last close
- $17.99
FRBT returns
1 week
+1.12%
1 month
-2.91%
3 months
-10.90%
FRBT price return, excluding dividends.
FRBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.09 | 18.22 | 17.86 | 17.99 | -0.50% | |
| 18.02 | 18.15 | 17.88 | 18.08 | -0.17% | |
| 17.87 | 18.24 | 17.84 | 18.11 | +0.22% | |
| 17.67 | 18.15 | 17.62 | 18.07 | +2.21% | |
| 17.79 | 18.05 | 17.28 | 17.68 | -0.62% | |
| 18.30 | 18.73 | 17.68 | 17.79 | -2.31% | |
| 17.70 | 18.41 | 17.25 | 18.21 | +6.93% | |
| 17.07 | 17.58 | 16.81 | 17.03 | -0.23% | |
| 17.11 | 17.85 | 16.85 | 17.07 | -0.18% | |
| 17.63 | 18.06 | 17.05 | 17.10 | -3.23% | |
| 18.31 | 18.31 | 17.65 | 17.67 | -1.40% | |
| 17.82 | 18.56 | 17.80 | 17.92 | +0.28% | |
| 18.25 | 18.90 | 17.61 | 17.87 | -2.83% | |
| 18.25 | 18.50 | 18.06 | 18.39 | +2.17% | |
| 17.81 | 18.40 | 17.72 | 18.00 | +1.98% | |
| 18.75 | 19.01 | 17.60 | 17.65 | -6.32% | |
| 18.52 | 19.16 | 18.44 | 18.84 | +1.73% | |
| 18.31 | 18.86 | 18.30 | 18.52 | -0.16% | |
| 18.63 | 19.10 | 18.45 | 18.55 | -1.85% | |
| 18.32 | 19.00 | 18.32 | 18.90 | +2.61% | |
| 18.52 | 18.88 | 18.21 | 18.42 | -0.65% | |
| 18.44 | 19.10 | 18.10 | 18.54 | +0.05% | |
| 19.00 | 19.33 | 18.31 | 18.53 | -2.01% | |
| 19.24 | 19.44 | 18.80 | 18.91 | -1.20% | |
| 18.89 | 19.35 | 18.83 | 19.14 | +0.26% | |
| 18.13 | 19.09 | 18.13 | 19.09 | +4.09% | |
| 18.12 | 18.50 | 17.93 | 18.34 | +2.12% | |
| 18.40 | 18.44 | 17.76 | 17.96 | -1.64% | |
| 18.45 | 18.69 | 18.22 | 18.26 | -1.03% | |
| 18.53 | 18.96 | 18.33 | 18.45 | -0.81% | |
| 18.62 | 19.03 | 18.50 | 18.60 | +0.43% | |
| 18.59 | 18.95 | 18.39 | 18.52 | +0.05% | |
| 18.90 | 18.94 | 18.06 | 18.51 | -0.75% | |
| 18.71 | 19.04 | 18.55 | 18.65 | -0.27% | |
| 18.94 | 19.38 | 18.67 | 18.70 | -1.68% | |
| 19.11 | 19.11 | 18.76 | 19.02 | -0.37% | |
| 19.05 | 19.39 | 19.00 | 19.09 | +0.21% | |
| 19.01 | 19.27 | 18.92 | 19.05 | -0.31% | |
| 19.21 | 19.49 | 19.01 | 19.11 | -1.19% | |
| 19.50 | 19.75 | 18.80 | 19.34 | -0.46% | |
| 19.71 | 20.32 | 19.25 | 19.43 | +0.10% | |
| 19.48 | 19.87 | 18.97 | 19.41 | -0.46% | |
| 19.48 | 20.22 | 19.42 | 19.50 | +0.78% | |
| 19.01 | 19.58 | 18.90 | 19.35 | +1.42% | |
| 19.40 | 19.79 | 18.67 | 19.08 | 0.00% | |
| 19.42 | 19.95 | 18.30 | 19.08 | -2.20% | |
| 19.65 | 19.98 | 19.20 | 19.51 | +0.67% | |
| 19.37 | 19.90 | 19.02 | 19.38 | -2.42% | |
| 19.89 | 19.90 | 19.00 | 19.86 | +0.40% | |
| 19.56 | 20.15 | 18.90 | 19.78 | +0.76% | |
| 20.00 | 20.15 | 18.70 | 19.63 | 0.00% | |
| 19.82 | 20.12 | 18.62 | 19.63 | -1.21% | |
| 19.80 | 20.96 | 19.04 | 19.87 | +0.76% | |
| 19.52 | 20.82 | 19.23 | 19.72 | +0.56% | |
| 19.50 | 20.00 | 19.25 | 19.61 | +0.62% | |
| 19.39 | 20.09 | 19.21 | 19.49 | +0.57% | |
| 19.81 | 20.09 | 19.01 | 19.38 | -1.32% | |
| 19.38 | 19.82 | 18.44 | 19.64 | +1.97% | |
| 19.30 | 20.15 | 18.62 | 19.26 | +1.10% | |
| 18.59 | 19.79 | 18.29 | 19.05 | +1.98% | |
| 18.98 | 19.63 | 18.32 | 18.68 | -0.95% | |
| 19.73 | 19.95 | 18.86 | 18.86 | -6.17% | |
| 19.53 | 20.47 | 19.00 | 20.10 | +3.29% | |
| 20.37 | 22.00 | 19.03 | 19.46 | -3.62% | |
| 20.56 | 20.88 | 19.49 | 20.19 | -0.15% | |
| 19.38 | 20.79 | 18.75 | 20.22 | +4.39% | |
| 20.10 | 21.22 | 18.69 | 19.37 | -2.66% | |
| 19.07 | 21.50 | 18.67 | 19.90 | +4.57% | |
| 18.73 | 20.65 | 18.73 | 19.03 | +1.49% | |
| 18.69 | 19.27 | 18.43 | 18.75 | +0.43% | |
| 18.46 | 19.00 | 18.29 | 18.67 | +2.08% | |
| 18.38 | 18.59 | 18.15 | 18.29 | -0.60% | |
| 18.14 | 18.55 | 18.06 | 18.40 | +1.15% | |
| 18.25 | 18.65 | 18.02 | 18.19 | -0.33% | |
| 17.94 | 18.29 | 17.94 | 18.25 | +1.11% | |
| 18.00 | 18.08 | 17.90 | 18.05 | +0.28% | |
| 18.01 | 18.33 | 17.72 | 18.00 | -0.06% | |
| 18.00 | 18.21 | 18.00 | 18.01 | +0.06% | |
| 18.11 | 18.41 | 18.00 | 18.00 | -0.28% | |
| 17.87 | 18.32 | 17.87 | 18.05 | +0.28% | |
| 18.00 | 18.17 | 17.88 | 18.00 | -0.33% | |
| 18.11 | 18.14 | 17.69 | 18.06 | +0.33% | |
| 18.00 | 18.28 | 17.75 | 18.00 | -0.55% | |
| 17.50 | 18.57 | 17.48 | 18.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRBT chart for longer ranges.