Franklin BSP Realty Trust... (FBRT)
NYSE: FBRT
· Real-Time Price · USD
11.23
0.04 (0.36%)
At close: Sep 25, 2025, 3:59 PM
11.23
-0.04%
After-hours: Sep 25, 2025, 05:05 PM EDT
FBRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.15 | 11.30 | 11.12 | 11.19 | 11.19 | 0.09% | 608,907 |
| Sep 23, 2025 | 11.15 | 11.26 | 11.15 | 11.18 | 11.18 | 0.36% | 519,610 |
| Sep 22, 2025 | 11.28 | 11.28 | 11.14 | 11.14 | 11.14 | -1.07% | 558,505 |
| Sep 19, 2025 | 11.35 | 11.36 | 11.23 | 11.26 | 11.26 | -0.53% | 1,241,816 |
| Sep 18, 2025 | 11.28 | 11.43 | 11.25 | 11.32 | 11.32 | 0.44% | 463,494 |
| Sep 17, 2025 | 11.35 | 11.53 | 11.25 | 11.27 | 11.27 | -0.53% | 470,507 |
| Sep 16, 2025 | 11.43 | 11.50 | 11.26 | 11.33 | 11.33 | -0.87% | 411,409 |
| Sep 15, 2025 | 11.41 | 11.49 | 11.34 | 11.43 | 11.43 | 0.62% | 365,023 |
| Sep 12, 2025 | 11.47 | 11.48 | 11.35 | 11.36 | 11.36 | -1.39% | 288,600 |
| Sep 11, 2025 | 11.62 | 11.68 | 11.51 | 11.52 | 11.52 | -0.52% | 592,100 |
| Sep 10, 2025 | 11.61 | 11.65 | 11.51 | 11.58 | 11.58 | -0.26% | 330,600 |
| Sep 9, 2025 | 11.63 | 11.74 | 11.61 | 11.61 | 11.61 | -0.43% | 303,300 |
| Sep 8, 2025 | 11.69 | 11.72 | 11.58 | 11.66 | 11.66 | -0.09% | 529,305 |
| Sep 5, 2025 | 11.72 | 11.84 | 11.60 | 11.67 | 11.67 | 0.09% | 303,326 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.55 | 11.66 | 11.66 | 1.04% | 359,500 |
| Sep 3, 2025 | 11.34 | 11.58 | 11.34 | 11.54 | 11.54 | 1.58% | 441,506 |
| Sep 2, 2025 | 11.45 | 11.53 | 11.32 | 11.36 | 11.36 | -1.65% | 427,012 |
| Aug 29, 2025 | 11.35 | 11.56 | 11.34 | 11.55 | 11.55 | 1.67% | 390,960 |
| Aug 28, 2025 | 11.42 | 11.42 | 11.25 | 11.36 | 11.36 | 0.09% | 239,437 |
| Aug 27, 2025 | 11.29 | 11.39 | 11.23 | 11.35 | 11.35 | 0.09% | 598,200 |