Franklin BSP Realty Trust Inc (FBRT) Historical Stock Data
10.45 ↓0.04 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBRT is up 0.05% a day on average. There have been 16 days where Franklin BSP Realty Trust Inc closed green and 14 days where FBRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10.49 | 10.45 | ↓$0.04 (-0.38%) | 10.43 | 10.54 | 640K |
| 2025-12-24 | 10.47 | 10.49 | ↑$0.02 (0.19%) | 10.44 | 10.58 | 274.58K |
| 2025-12-23 | 10.55 | 10.44 | ↓$0.11 (-1.04%) | 10.43 | 10.56 | 355.51K |
| 2025-12-22 | 10.56 | 10.55 | ↓$0.01 (-0.09%) | 10.53 | 10.67 | 589.29K |
| 2025-12-19 | 10.55 | 10.60 | ↑$0.05 (0.47%) | 10.55 | 10.65 | 2.82M |
| 2025-12-18 | 10.70 | 10.58 | ↓$0.12 (-1.12%) | 10.55 | 10.78 | 735.36K |
| 2025-12-17 | 10.61 | 10.67 | ↑$0.06 (0.57%) | 10.57 | 10.76 | 0.98M |
| 2025-12-16 | 10.72 | 10.59 | ↓$0.13 (-1.21%) | 10.58 | 10.78 | 492.61K |
| 2025-12-15 | 10.76 | 10.68 | ↓$0.08 (-0.74%) | 10.68 | 10.82 | 797.17K |
| 2025-12-12 | 10.64 | 10.70 | ↑$0.06 (0.56%) | 10.62 | 10.78 | 866.34K |
| 2025-12-11 | 10.61 | 10.64 | ↑$0.03 (0.28%) | 10.61 | 10.69 | 432.37K |
| 2025-12-10 | 10.60 | 10.56 | ↓$0.04 (-0.38%) | 10.55 | 10.68 | 609.95K |
| 2025-12-09 | 10.52 | 10.57 | ↑$0.05 (0.48%) | 10.49 | 10.61 | 315.25K |
| 2025-12-08 | 10.64 | 10.48 | ↓$0.16 (-1.50%) | 10.48 | 10.64 | 418.91K |
| 2025-12-05 | 10.49 | 10.64 | ↑$0.15 (1.43%) | 10.49 | 10.65 | 633.81K |
| 2025-12-04 | 10.60 | 10.51 | ↓$0.09 (-0.85%) | 10.49 | 10.68 | 328.08K |
| 2025-12-03 | 10.44 | 10.58 | ↑$0.14 (1.34%) | 10.44 | 10.62 | 518.23K |
| 2025-12-02 | 10.43 | 10.38 | ↓$0.05 (-0.48%) | 10.28 | 10.44 | 432.08K |
| 2025-12-01 | 10.37 | 10.39 | ↑$0.02 (0.19%) | 10.30 | 10.45 | 439.44K |
| 2025-11-28 | 10.41 | 10.42 | ↑$0.01 (0.10%) | 10.33 | 10.43 | 336.35K |
| 2025-11-26 | 10.28 | 10.36 | ↑$0.08 (0.78%) | 10.28 | 10.50 | 877.12K |
| 2025-11-25 | 10.10 | 10.34 | ↑$0.24 (2.38%) | 10.10 | 10.38 | 789.42K |
| 2025-11-24 | 10.03 | 10.06 | ↑$0.03 (0.30%) | 9.95 | 10.09 | 0.91M |
| 2025-11-21 | 9.77 | 10.01 | ↑$0.24 (2.46%) | 9.74 | 10.03 | 509.81K |
| 2025-11-20 | 9.80 | 9.73 | ↓$0.07 (-0.71%) | 9.73 | 9.89 | 524.07K |
| 2025-11-19 | 9.86 | 9.79 | ↓$0.07 (-0.71%) | 9.78 | 9.93 | 614.16K |
| 2025-11-18 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.85 | 9.94 | 552.32K |
| 2025-11-17 | 9.98 | 9.88 | ↓$0.10 (-1.00%) | 9.86 | 10.05 | 492.86K |
| 2025-11-14 | 10.01 | 10.00 | ↓$0.01 (-0.10%) | 9.87 | 10.02 | 793.80K |
| 2025-11-13 | 9.97 | 10.01 | ↑$0.04 (0.40%) | 9.95 | 10.11 | 1.38M |
Create an account or log in to view more rows.
$FBRT buy and hodl friends. we may be early
but we are not wrong. very soon.
$FBRT let's gooooooo
$FBRT what time we going green?
$FBRT Who else bought the dip on Friday?
$FBRT the price is wrong
$FBRT I like green candles on my birthday cake
$FBRT we like the stock
$FBRT shaking weak hands that’s all
$FBRT red day ahead
$FBRT flow comin