Franklin BSP Realty Trust, Inc. (FBRT)
NYSE: FBRT · Real-Time Price · USD
9.74
-0.20 (-2.01%)
Jan 7, 2026, 4:00 PM EST - Market closed
Franklin BSP Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 9.96 | 10.04 | 9.73 | 9.74 | 9.74 | -2.01% | 1,020,010 |
| Jan 6, 2026 | 10.01 | 10.02 | 9.83 | 9.94 | 9.94 | -0.70% | 933,561 |
| Jan 5, 2026 | 10.04 | 10.12 | 9.96 | 10.01 | 10.01 | -0.99% | 750,274 |
| Jan 2, 2026 | 10.05 | 10.16 | 9.91 | 10.11 | 10.11 | 0.80% | 514,010 |
| Dec 31, 2025 | 10.09 | 10.18 | 9.99 | 10.03 | 10.03 | -3.93% | 938,696 |
| Dec 30, 2025 | 10.34 | 10.46 | 10.30 | 10.44 | 10.09 | 0.97% | 664,658 |
| Dec 29, 2025 | 10.45 | 10.48 | 10.31 | 10.34 | 9.99 | -1.05% | 590,469 |
| Dec 26, 2025 | 10.49 | 10.54 | 10.43 | 10.45 | 10.09 | -0.38% | 640,004 |
| Dec 24, 2025 | 10.47 | 10.58 | 10.44 | 10.49 | 10.13 | 0.48% | 277,071 |
| Dec 23, 2025 | 10.55 | 10.56 | 10.42 | 10.44 | 10.09 | -1.04% | 424,972 |
| Dec 22, 2025 | 10.56 | 10.67 | 10.53 | 10.55 | 10.19 | -0.47% | 591,695 |
| Dec 19, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.24 | 0.19% | 2,820,922 |
| Dec 18, 2025 | 10.70 | 10.78 | 10.55 | 10.58 | 10.22 | -0.84% | 892,280 |
| Dec 17, 2025 | 10.61 | 10.76 | 10.57 | 10.67 | 10.31 | 0.76% | 977,185 |
| Dec 16, 2025 | 10.72 | 10.78 | 10.58 | 10.59 | 10.23 | -0.84% | 707,958 |
| Dec 15, 2025 | 10.76 | 10.82 | 10.67 | 10.68 | 10.32 | -0.19% | 939,934 |
| Dec 12, 2025 | 10.64 | 10.78 | 10.62 | 10.70 | 10.34 | 0.56% | 952,494 |
| Dec 11, 2025 | 10.61 | 10.69 | 10.61 | 10.64 | 10.28 | 0.76% | 512,121 |
| Dec 10, 2025 | 10.60 | 10.68 | 10.55 | 10.56 | 10.20 | -0.09% | 768,806 |
| Dec 9, 2025 | 10.52 | 10.61 | 10.49 | 10.57 | 10.21 | 0.86% | 437,230 |
| Dec 8, 2025 | 10.64 | 10.64 | 10.48 | 10.48 | 10.12 | -1.50% | 609,504 |
| Dec 5, 2025 | 10.49 | 10.65 | 10.49 | 10.64 | 10.28 | 1.24% | 633,942 |
| Dec 4, 2025 | 10.60 | 10.68 | 10.49 | 10.51 | 10.15 | -0.66% | 435,623 |
| Dec 3, 2025 | 10.44 | 10.62 | 10.44 | 10.58 | 10.22 | 1.93% | 518,229 |
| Dec 2, 2025 | 10.43 | 10.44 | 10.28 | 10.38 | 10.03 | -0.10% | 512,078 |
| Dec 1, 2025 | 10.37 | 10.45 | 10.30 | 10.39 | 10.04 | -0.29% | 599,898 |
| Nov 28, 2025 | 10.41 | 10.43 | 10.33 | 10.42 | 10.07 | 0.58% | 339,229 |
| Nov 26, 2025 | 10.28 | 10.50 | 10.28 | 10.36 | 10.01 | 0.19% | 877,115 |
| Nov 25, 2025 | 10.10 | 10.38 | 10.10 | 10.34 | 9.99 | 2.78% | 789,416 |
| Nov 24, 2025 | 10.03 | 10.09 | 9.95 | 10.06 | 9.72 | 0.50% | 946,959 |
| Nov 21, 2025 | 9.77 | 10.03 | 9.74 | 10.01 | 9.67 | 2.88% | 654,601 |
| Nov 20, 2025 | 9.80 | 9.89 | 9.71 | 9.73 | 9.40 | -0.61% | 590,785 |
| Nov 19, 2025 | 9.86 | 9.93 | 9.78 | 9.79 | 9.46 | -1.11% | 703,868 |
| Nov 18, 2025 | 9.90 | 9.94 | 9.85 | 9.90 | 9.56 | 0.20% | 636,140 |
| Nov 17, 2025 | 9.98 | 10.05 | 9.86 | 9.88 | 9.54 | -1.20% | 573,642 |
| Nov 14, 2025 | 10.01 | 10.03 | 9.87 | 10.00 | 9.66 | -0.10% | 793,951 |
| Nov 13, 2025 | 9.97 | 10.11 | 9.95 | 10.01 | 9.67 | -0.10% | 1,429,062 |
| Nov 12, 2025 | 10.08 | 10.20 | 9.99 | 10.02 | 9.68 | -0.69% | 814,271 |
| Nov 11, 2025 | 9.87 | 10.12 | 9.78 | 10.09 | 9.75 | 2.75% | 1,082,957 |
| Nov 10, 2025 | 9.92 | 9.93 | 9.80 | 9.82 | 9.49 | -0.91% | 847,580 |
| Nov 7, 2025 | 9.98 | 10.07 | 9.90 | 9.91 | 9.57 | -0.70% | 949,511 |
| Nov 6, 2025 | 10.27 | 10.29 | 9.98 | 9.98 | 9.64 | -2.92% | 798,831 |
| Nov 5, 2025 | 10.13 | 10.31 | 10.07 | 10.28 | 9.93 | 1.28% | 914,716 |
| Nov 4, 2025 | 10.08 | 10.15 | 10.01 | 10.15 | 9.80 | 0.30% | 678,693 |
| Nov 3, 2025 | 10.14 | 10.14 | 10.01 | 10.12 | 9.78 | -0.20% | 1,334,107 |
| Oct 31, 2025 | 10.20 | 10.24 | 10.07 | 10.14 | 9.80 | -0.98% | 719,547 |
| Oct 30, 2025 | 10.50 | 10.52 | 10.12 | 10.24 | 9.89 | -3.94% | 1,279,753 |
| Oct 29, 2025 | 10.71 | 10.80 | 10.57 | 10.66 | 10.30 | -0.47% | 706,898 |
| Oct 28, 2025 | 10.79 | 10.83 | 10.66 | 10.71 | 10.35 | -0.74% | 550,739 |
| Oct 27, 2025 | 10.81 | 10.87 | 10.76 | 10.79 | 10.42 | -0.37% | 396,890 |