Franklin BSP Realty Trust, Inc. Common Stock (FBRT)

10.26
-0.16 (-1.54%)
NYSE · Last Trade: Feb 1st, 5:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin BSP Realty Trust, Inc. Common Stock (FBRT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202610.3510.4110.0710.26904,93910.26
1/29/202610.3310.4910.2610.42540,24610.42
1/28/202610.2910.4810.2410.25533,62010.25
1/27/202610.1410.3010.1310.28376,44210.28
1/26/202610.1010.199.9910.17341,51510.17
1/23/202610.2410.2410.0610.09460,25410.09
1/22/202610.3410.4010.2210.24696,40710.24
1/21/202610.2210.3510.1510.34482,33810.34
1/20/202610.1610.2510.0710.22640,70610.22
1/16/202610.2010.3410.2010.29511,08910.29
1/15/202610.1110.379.9910.25572,45310.25
1/14/20269.8810.059.8310.04417,34810.04
1/13/202610.0610.139.849.88520,1159.88
1/12/20269.8710.069.8310.02897,30310.02
1/09/20269.909.989.869.91716,9819.91
1/08/20269.709.969.659.86774,5069.86
1/07/20269.9610.049.739.741,019,9769.74
1/06/202610.0110.029.829.94940,2259.94
1/05/202610.0410.129.9610.01750,25910.01
1/02/202610.0510.169.9110.11515,39210.11
12/31/202510.0910.189.9910.03938,69610.03
12/30/202510.3410.4610.3010.44667,15610.09
12/29/202510.4510.4810.3010.34590,4699.99
12/26/202510.4910.5410.4310.45640,00410.09
12/24/202510.4710.5810.4410.49277,07110.13
12/23/202510.5510.5610.4210.44424,97210.09
12/22/202510.5610.6610.5310.55591,69510.19
12/19/202510.5510.6510.5510.602,820,92210.24
12/18/202510.7010.7810.5410.58892,27910.22
12/17/202510.6110.7610.5610.67977,14310.31
12/16/202510.7210.7810.5810.59707,95710.23
12/15/202510.7610.8210.6710.68939,93210.32
12/12/202510.6410.7810.6210.70952,49410.34
12/11/202510.6110.6910.6110.64512,12110.28
12/10/202510.6010.6810.5410.56768,80510.20
12/09/202510.5210.6110.4810.57437,22410.21
12/08/202510.6410.6410.4810.48609,50410.12
12/05/202510.4910.6510.4910.64633,94210.28
12/04/202510.6010.6810.4910.51435,61210.15
12/03/202510.4410.6210.4410.58518,22710.22
12/02/202510.4310.4410.2810.38512,07710.03
12/01/202510.3710.4510.2910.39599,89310.04
11/28/202510.4110.4310.3310.42339,22910.07
11/26/202510.2810.5010.2810.36877,11510.01
11/25/202510.1010.3810.1010.34789,4169.99
11/24/202510.0310.099.9510.06946,6989.72
11/21/20259.7710.039.7410.01654,6019.67
11/20/20259.809.899.719.73590,7809.40
11/19/20259.869.939.789.79703,8689.46
11/18/20259.909.949.859.90636,1409.56
11/17/20259.9810.059.869.88573,6329.54
11/14/202510.0110.039.8710.00793,9519.66
11/13/20259.9710.119.9510.011,429,0629.67
11/12/202510.0810.209.9910.02814,2709.68
11/11/20259.8710.129.7810.091,082,9489.75
11/10/20259.929.939.799.82847,5459.49
11/07/20259.9810.079.909.91949,5119.57
11/06/202510.2710.299.979.98798,8319.64
11/05/202510.1310.3010.0710.28914,7169.93
11/04/202510.0810.1510.0110.15678,6939.80
11/03/202510.1410.1410.0110.121,334,1079.78