Franklin BSP Realty Trust... (FBRT)
NYSE: FBRT
· Real-Time Price · USD
11.04
0.04 (0.36%)
At close: Aug 15, 2025, 12:02 PM
FBRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.08 | 11.15 | 10.94 | 11.00 | 11.00 | -1.43% | 310,412 |
| Aug 13, 2025 | 10.98 | 11.18 | 10.98 | 11.16 | 11.16 | 1.64% | 568,400 |
| Aug 12, 2025 | 10.86 | 10.99 | 10.84 | 10.98 | 10.98 | 1.86% | 426,300 |
| Aug 11, 2025 | 10.84 | 10.92 | 10.73 | 10.78 | 10.78 | -0.74% | 465,100 |
| Aug 8, 2025 | 10.92 | 10.93 | 10.81 | 10.86 | 10.86 | -0.18% | 487,922 |
| Aug 7, 2025 | 10.91 | 10.91 | 10.77 | 10.88 | 10.88 | 0.55% | 396,800 |
| Aug 6, 2025 | 10.84 | 10.92 | 10.82 | 10.82 | 10.82 | -0.64% | 696,844 |
| Aug 5, 2025 | 10.80 | 10.94 | 10.79 | 10.89 | 10.89 | 0.65% | 869,000 |
| Aug 4, 2025 | 10.46 | 10.85 | 10.38 | 10.82 | 10.82 | 3.24% | 1,323,249 |
| Aug 1, 2025 | 10.05 | 10.48 | 10.05 | 10.48 | 10.48 | 3.76% | 1,250,739 |
| Jul 31, 2025 | 10.00 | 10.25 | 9.79 | 10.10 | 10.10 | 0.20% | 1,089,923 |
| Jul 30, 2025 | 10.30 | 10.30 | 9.96 | 10.08 | 10.08 | -1.37% | 827,800 |
| Jul 29, 2025 | 10.34 | 10.44 | 10.15 | 10.22 | 10.22 | -0.78% | 1,280,820 |
| Jul 28, 2025 | 10.43 | 10.45 | 10.21 | 10.30 | 10.30 | -1.44% | 748,427 |
| Jul 25, 2025 | 10.52 | 10.55 | 10.36 | 10.45 | 10.45 | -0.29% | 446,627 |
| Jul 24, 2025 | 10.61 | 10.66 | 10.48 | 10.48 | 10.48 | -1.78% | 538,545 |
| Jul 23, 2025 | 10.57 | 10.68 | 10.57 | 10.67 | 10.67 | 1.23% | 422,733 |
| Jul 22, 2025 | 10.48 | 10.61 | 10.42 | 10.54 | 10.54 | 1.44% | 475,100 |
| Jul 21, 2025 | 10.50 | 10.60 | 10.39 | 10.39 | 10.39 | -0.57% | 558,800 |
| Jul 18, 2025 | 10.77 | 10.80 | 10.44 | 10.45 | 10.45 | -2.43% | 712,739 |