Franklin BSP Realty Trust... (FBRT)
NYSE: FBRT
· Real-Time Price · USD
11.07
0.10 (0.91%)
At close: Oct 03, 2025, 3:59 PM
11.31
2.17%
After-hours: Oct 03, 2025, 07:25 PM EDT
FBRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.99 | 11.20 | 10.98 | 11.06 | 11.06 | 0.82% | 753,105 |
| Oct 2, 2025 | 10.88 | 11.00 | 10.88 | 10.97 | 10.97 | 0.83% | 415,500 |
| 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% | 501,400 |
| Sep 29, 2025 | 11.27 | 11.27 | 11.15 | 11.22 | 10.86 | -0.44% | 800,916 |
| Sep 26, 2025 | 11.24 | 11.35 | 11.20 | 11.27 | 10.91 | 0.36% | 528,900 |
| 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% | 624,900 |
| 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 |
| Sep 12, 2025 | 11.47 | 11.48 | 11.35 | 11.36 | 11.00 | -1.39% | 288,600 |
| Sep 11, 2025 | 11.62 | 11.68 | 11.51 | 11.52 | 11.16 | -0.52% | 592,100 |
| Sep 10, 2025 | 11.61 | 11.65 | 11.51 | 11.58 | 11.21 | -0.26% | 330,600 |
| Sep 9, 2025 | 11.63 | 11.74 | 11.61 | 11.61 | 11.24 | -0.43% | 303,300 |
| Sep 8, 2025 | 11.69 | 11.72 | 11.58 | 11.66 | 11.29 | -0.09% | 529,305 |
Page 1 of 50