Franklin BSP Realty Trust... (FBRT-PE)
NYSE: FBRT-PE
· Real-Time Price · USD
20.93
-0.13 (-0.62%)
At close: Dec 26, 2024, 3:56 PM
FBRT-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.06 | 21.19 | 20.60 | 20.93 | n/a | -0.62% | 54,363 |
| Dec 24, 2024 | 21.03 | 21.23 | 21.00 | 21.06 | n/a | -0.24% | 13,612 |
| Dec 23, 2024 | 21.18 | 21.35 | 21.00 | 21.11 | n/a | -0.66% | 16,348 |
| Dec 20, 2024 | 21.12 | 21.25 | 21.01 | 21.25 | n/a | 0.19% | 18,949 |
| Dec 19, 2024 | 21.27 | 21.30 | 21.01 | 21.21 | n/a | -0.47% | 22,472 |
| Dec 18, 2024 | 21.13 | 21.31 | 21.10 | 21.31 | n/a | 1.19% | 14,723 |
| Dec 17, 2024 | 21.44 | 21.44 | 21.05 | 21.06 | n/a | -1.77% | 21,043 |
| Dec 16, 2024 | 21.27 | 21.49 | 21.26 | 21.44 | n/a | 1.32% | 18,863 |
| Dec 13, 2024 | 21.34 | 21.36 | 21.15 | 21.16 | n/a | -0.66% | 16,360 |
| Dec 12, 2024 | 21.20 | 21.30 | 21.15 | 21.30 | n/a | 0.00% | 22,907 |
| Dec 11, 2024 | 21.28 | 21.39 | 21.16 | 21.30 | n/a | 0.24% | 11,105 |
| Dec 10, 2024 | 21.31 | 21.49 | 21.21 | 21.25 | n/a | -0.56% | 15,261 |
| Dec 9, 2024 | 21.45 | 21.58 | 21.37 | 21.37 | n/a | -0.60% | 15,997 |
| Dec 6, 2024 | 21.45 | 21.59 | 21.40 | 21.50 | n/a | 0.00% | 21,934 |
| Dec 5, 2024 | 21.50 | 21.60 | 21.36 | 21.50 | n/a | 0.00% | 27,300 |
| Dec 4, 2024 | 21.38 | 21.50 | 21.38 | 21.50 | n/a | 0.56% | 16,880 |
| Dec 3, 2024 | 21.30 | 21.44 | 21.15 | 21.38 | n/a | 0.52% | 13,569 |
| Dec 2, 2024 | 21.50 | 21.61 | 21.20 | 21.27 | n/a | -1.02% | 32,515 |
| Nov 29, 2024 | 21.51 | 21.77 | 21.41 | 21.49 | n/a | -0.65% | 96,395 |
| Nov 27, 2024 | 21.61 | 21.64 | 21.52 | 21.63 | n/a | 0.51% | 7,377 |