Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
10.01
+0.28 (2.88%)
At close: Nov 21, 2025, 4:00 PM EST
10.19
+0.18 (1.78%)
After-hours: Nov 21, 2025, 7:10 PM EST
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.77 | 10.03 | 9.74 | 10.01 | 10.01 | 2.88% | 654,262 |
| Nov 20, 2025 | 9.80 | 9.89 | 9.71 | 9.73 | 9.73 | -0.61% | 590,768 |
| Nov 19, 2025 | 9.86 | 9.93 | 9.78 | 9.79 | 9.79 | -1.11% | 703,868 |
| Nov 18, 2025 | 9.90 | 9.94 | 9.85 | 9.90 | 9.90 | 0.20% | 636,140 |
| Nov 17, 2025 | 9.98 | 10.05 | 9.86 | 9.88 | 9.88 | -1.20% | 573,642 |
| Nov 14, 2025 | 10.01 | 10.03 | 9.87 | 10.00 | 10.00 | -0.10% | 793,951 |
| Nov 13, 2025 | 9.97 | 10.11 | 9.95 | 10.01 | 10.01 | -0.10% | 1,429,062 |
| Nov 12, 2025 | 10.08 | 10.20 | 9.99 | 10.02 | 10.02 | -0.69% | 814,271 |
| Nov 11, 2025 | 9.87 | 10.12 | 9.78 | 10.09 | 10.09 | 2.75% | 1,082,957 |
| Nov 10, 2025 | 9.92 | 9.93 | 9.80 | 9.82 | 9.82 | -0.91% | 847,580 |
| Nov 7, 2025 | 9.98 | 10.07 | 9.90 | 9.91 | 9.91 | -0.70% | 949,511 |
| Nov 6, 2025 | 10.27 | 10.29 | 9.98 | 9.98 | 9.98 | -2.92% | 798,831 |
| Nov 5, 2025 | 10.13 | 10.31 | 10.07 | 10.28 | 10.28 | 1.28% | 914,716 |
| Nov 4, 2025 | 10.08 | 10.15 | 10.01 | 10.15 | 10.15 | 0.30% | 678,693 |
| Nov 3, 2025 | 10.14 | 10.14 | 10.01 | 10.12 | 10.12 | -0.20% | 1,334,107 |
| Oct 31, 2025 | 10.20 | 10.24 | 10.07 | 10.14 | 10.14 | -0.98% | 719,547 |
| Oct 30, 2025 | 10.50 | 10.52 | 10.12 | 10.24 | 10.24 | -3.94% | 1,279,753 |
| Oct 29, 2025 | 10.71 | 10.80 | 10.57 | 10.66 | 10.66 | -0.47% | 706,898 |
| Oct 28, 2025 | 10.79 | 10.83 | 10.66 | 10.71 | 10.71 | -0.74% | 550,739 |
| Oct 27, 2025 | 10.81 | 10.87 | 10.76 | 10.79 | 10.79 | -0.37% | 396,890 |
| Oct 24, 2025 | 10.81 | 10.88 | 10.77 | 10.83 | 10.83 | 0.46% | 433,885 |
| Oct 23, 2025 | 10.88 | 10.88 | 10.77 | 10.78 | 10.78 | -0.65% | 495,371 |
| Oct 22, 2025 | 10.71 | 10.86 | 10.71 | 10.85 | 10.85 | 1.69% | 502,736 |
| Oct 21, 2025 | 10.72 | 10.79 | 10.66 | 10.67 | 10.67 | -0.56% | 409,976 |
| Oct 20, 2025 | 10.65 | 10.75 | 10.65 | 10.73 | 10.73 | 0.75% | 455,574 |
| Oct 17, 2025 | 10.61 | 10.69 | 10.59 | 10.65 | 10.65 | 0.28% | 507,969 |
| Oct 16, 2025 | 10.64 | 10.69 | 10.52 | 10.62 | 10.62 | -0.38% | 704,928 |
| Oct 15, 2025 | 10.79 | 10.84 | 10.64 | 10.66 | 10.66 | -0.84% | 549,578 |
| Oct 14, 2025 | 10.59 | 10.77 | 10.59 | 10.75 | 10.75 | 0.75% | 804,184 |
| Oct 13, 2025 | 10.60 | 10.74 | 10.57 | 10.67 | 10.67 | 0.95% | 504,573 |
| Oct 10, 2025 | 10.57 | 10.68 | 10.52 | 10.57 | 10.57 | - | 704,801 |
| Oct 9, 2025 | 10.78 | 10.81 | 10.54 | 10.57 | 10.57 | -1.67% | 557,771 |
| Oct 8, 2025 | 10.73 | 10.78 | 10.70 | 10.75 | 10.75 | 0.66% | 517,523 |
| Oct 7, 2025 | 10.78 | 10.87 | 10.68 | 10.68 | 10.68 | -1.11% | 567,086 |
| Oct 6, 2025 | 11.03 | 11.06 | 10.78 | 10.80 | 10.80 | -2.35% | 774,688 |
| Oct 3, 2025 | 10.99 | 11.20 | 10.98 | 11.06 | 11.06 | 0.82% | 765,415 |
| Oct 2, 2025 | 10.88 | 11.00 | 10.88 | 10.97 | 10.97 | 0.83% | 415,455 |
| Oct 1, 2025 | 10.78 | 10.94 | 10.76 | 10.88 | 10.88 | 0.18% | 476,498 |
| Sep 30, 2025 | 10.83 | 10.87 | 10.65 | 10.86 | 10.86 | -3.21% | 501,393 |
| Sep 29, 2025 | 11.27 | 11.27 | 11.15 | 11.22 | 10.87 | -0.44% | 800,916 |
| Sep 26, 2025 | 11.24 | 11.35 | 11.20 | 11.27 | 10.91 | 0.36% | 528,854 |
| Sep 25, 2025 | 11.24 | 11.31 | 11.18 | 11.23 | 10.87 | 0.36% | 483,640 |
| Sep 24, 2025 | 11.15 | 11.30 | 11.12 | 11.19 | 10.84 | 0.09% | 624,883 |
| Sep 23, 2025 | 11.15 | 11.26 | 11.15 | 11.18 | 10.83 | 0.36% | 519,610 |
| Sep 22, 2025 | 11.28 | 11.28 | 11.14 | 11.14 | 10.79 | -1.07% | 558,505 |
| Sep 19, 2025 | 11.35 | 11.36 | 11.23 | 11.26 | 10.90 | -0.53% | 1,241,816 |
| Sep 18, 2025 | 11.28 | 11.43 | 11.25 | 11.32 | 10.96 | 0.44% | 463,494 |
| Sep 17, 2025 | 11.35 | 11.53 | 11.25 | 11.27 | 10.91 | -0.53% | 470,507 |
| Sep 16, 2025 | 11.43 | 11.50 | 11.26 | 11.33 | 10.97 | -0.87% | 411,409 |
| Sep 15, 2025 | 11.41 | 11.49 | 11.34 | 11.43 | 11.07 | 0.62% | 365,023 |