MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRBT — Forbright, Inc. Class A Common Stock
NasdaqForbright, Inc. Class A Common Stock
$17.79
-0.42(-2.31%)
- O
- 18.30
- H
- 18.73
- L
- 17.68
- V
- 133.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.79
Period Return-1.71%
Period High$22.00
Period Low$16.81
Avg Daily Volume168.8K
Total Trading Days79
FRBT — Historical OHLCV Price & Volume Table
Jun 11, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.30 | $18.73 | $17.68 | $17.79 | $-0.42 | -2.31% | 133,442 | $17.97 | $17.68 $18.73 |
| Oct 1, 2026 | $17.70 | $18.41 | $17.25 | $18.21 | +$1.18 | +6.93% | 171,574 | $18.08 | $17.25 $18.41 |
| Sep 30, 2026 | $17.07 | $17.58 | $16.81 | $17.03 | $-0.04 | -0.23% | 142,327 | $17.08 | $16.81 $17.58 |
| Sep 29, 2026 | $17.11 | $17.85 | $16.85 | $17.07 | $-0.03 | -0.18% | 147,983 | $17.08 | $16.85 $17.85 |
| Sep 28, 2026 | $17.63 | $18.06 | $17.05 | $17.10 | $-0.57 | -3.23% | 145,026 | $17.29 | $17.05 $18.06 |
| Sep 25, 2026 | $18.31 | $18.31 | $17.65 | $17.67 | $-0.25 | -1.40% | 101,221 | $17.79 | $17.65 $18.31 |
| Sep 24, 2026 | $17.82 | $18.56 | $17.80 | $17.92 | +$0.05 | +0.28% | 65,690 | $17.95 | $17.80 $18.56 |
| Sep 23, 2026 | $18.25 | $18.90 | $17.61 | $17.87 | $-0.52 | -2.83% | 93,478 | $18.07 | $17.61 $18.90 |
| Sep 22, 2026 | $18.25 | $18.50 | $18.06 | $18.39 | +$0.39 | +2.17% | 211,111 | $18.34 | $18.06 $18.50 |
| Sep 21, 2026 | $17.81 | $18.40 | $17.72 | $18.00 | +$0.35 | +1.98% | 197,028 | $18.04 | $17.72 $18.40 |
| Sep 18, 2026 | $18.75 | $19.01 | $17.60 | $17.65 | $-1.19 | -6.32% | 1,312,569 | $17.81 | $17.60 $19.01 |
| Sep 17, 2026 | $18.52 | $19.16 | $18.44 | $18.84 | +$0.32 | +1.73% | 169,780 | $18.90 | $18.44 $19.16 |
| Sep 16, 2026 | $18.31 | $18.86 | $18.30 | $18.52 | $-0.03 | -0.16% | 159,729 | $18.59 | $18.30 $18.86 |
| Sep 15, 2026 | $18.63 | $19.10 | $18.45 | $18.55 | $-0.35 | -1.85% | 69,068 | $18.60 | $18.45 $19.10 |
| Sep 14, 2026 | $18.32 | $19.00 | $18.32 | $18.90 | +$0.48 | +2.61% | 69,690 | $18.79 | $18.32 $19.00 |
| Sep 11, 2026 | $18.52 | $18.88 | $18.21 | $18.42 | $-0.12 | -0.65% | 87,956 | $18.54 | $18.21 $18.88 |
| Sep 10, 2026 | $18.44 | $19.10 | $18.10 | $18.54 | +$0.01 | +0.05% | 91,478 | $18.51 | $18.10 $19.10 |
| Sep 9, 2026 | $19.00 | $19.33 | $18.31 | $18.53 | $-0.38 | -2.01% | 122,142 | $18.69 | $18.31 $19.33 |
| Sep 8, 2026 | $19.24 | $19.44 | $18.80 | $18.91 | $-0.23 | -1.20% | 100,926 | $19.03 | $18.80 $19.44 |
| Sep 4, 2026 | $18.89 | $19.35 | $18.83 | $19.14 | +$0.05 | +0.26% | 51,961 | $19.15 | $18.83 $19.35 |
| Sep 3, 2026 | $18.13 | $19.09 | $18.13 | $19.09 | +$0.75 | +4.09% | 85,327 | $18.68 | $18.13 $19.09 |
| Sep 2, 2026 | $18.12 | $18.50 | $17.93 | $18.34 | +$0.38 | +2.12% | 78,241 | $18.29 | $17.93 $18.50 |
| Sep 1, 2026 | $18.40 | $18.44 | $17.76 | $17.96 | $-0.30 | -1.64% | 92,434 | $18.01 | $17.76 $18.44 |
| Aug 31, 2026 | $18.45 | $18.69 | $18.22 | $18.26 | $-0.19 | -1.03% | 85,060 | $18.38 | $18.22 $18.69 |
| Aug 28, 2026 | $18.53 | $18.96 | $18.33 | $18.45 | $-0.15 | -0.81% | 76,784 | $18.57 | $18.33 $18.96 |
| Aug 27, 2026 | $18.62 | $19.03 | $18.50 | $18.60 | +$0.08 | +0.43% | 47,421 | $18.67 | $18.50 $19.03 |
| Aug 26, 2026 | $18.59 | $18.95 | $18.39 | $18.52 | +$0.01 | +0.05% | 101,370 | $18.60 | $18.39 $18.95 |
| Aug 25, 2026 | $18.90 | $18.94 | $18.06 | $18.51 | $-0.14 | -0.75% | 94,549 | $18.43 | $18.06 $18.94 |
| Aug 24, 2026 | $18.71 | $19.04 | $18.55 | $18.65 | $-0.05 | -0.27% | 66,706 | $18.73 | $18.55 $19.04 |
| Aug 21, 2026 | $18.94 | $19.38 | $18.67 | $18.70 | $-0.32 | -1.68% | 98,755 | $18.98 | $18.67 $19.38 |