Franklin BSP Realty Trust Inc (FBRT) Historical Stock Data
12.49 ↓0.21 (-1.65%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBRT is down -0.15% a day on average. There have been 12 days where Franklin BSP Realty Trust Inc closed green and 18 days where FBRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.69 | 12.49 | ↓$0.20 (-1.58%) | 12.43 | 12.93 | 668.02K |
| 2024-04-29 | 12.81 | 12.70 | ↓$0.11 (-0.86%) | 12.69 | 12.89 | 244.18K |
| 2024-04-26 | 12.60 | 12.74 | ↑$0.14 (1.11%) | 12.60 | 12.84 | 193.87K |
| 2024-04-25 | 12.52 | 12.58 | ↑$0.06 (0.48%) | 12.49 | 12.70 | 359.02K |
| 2024-04-24 | 12.67 | 12.60 | ↓$0.07 (-0.55%) | 12.55 | 12.82 | 242.37K |
| 2024-04-23 | 12.49 | 12.75 | ↑$0.26 (2.08%) | 12.46 | 12.77 | 257.74K |
| 2024-04-22 | 12.64 | 12.46 | ↓$0.18 (-1.42%) | 12.42 | 12.66 | 437.06K |
| 2024-04-19 | 12.33 | 12.57 | ↑$0.24 (1.95%) | 12.31 | 12.58 | 368.77K |
| 2024-04-18 | 12.23 | 12.36 | ↑$0.13 (1.06%) | 12.21 | 12.48 | 326.14K |
| 2024-04-17 | 12.30 | 12.21 | ↓$0.09 (-0.73%) | 12.20 | 12.35 | 268.62K |
| 2024-04-16 | 12.14 | 12.21 | ↑$0.07 (0.58%) | 11.99 | 12.27 | 404.39K |
| 2024-04-15 | 12.41 | 12.16 | ↓$0.25 (-2.01%) | 12.07 | 12.52 | 467.91K |
| 2024-04-12 | 12.85 | 12.36 | ↓$0.49 (-3.81%) | 12.33 | 12.85 | 599.88K |
| 2024-04-11 | 12.19 | 12.51 | ↑$0.32 (2.63%) | 12.08 | 12.51 | 499.02K |
| 2024-04-10 | 12.40 | 12.09 | ↓$0.31 (-2.50%) | 11.99 | 12.42 | 608.16K |
| 2024-04-09 | 12.76 | 12.70 | ↓$0.06 (-0.47%) | 12.66 | 12.81 | 271.45K |
| 2024-04-08 | 12.83 | 12.73 | ↓$0.10 (-0.78%) | 12.66 | 12.92 | 464.15K |
| 2024-04-05 | 12.86 | 12.73 | ↓$0.13 (-1.01%) | 12.73 | 12.94 | 297.04K |
| 2024-04-04 | 12.64 | 12.92 | ↑$0.28 (2.22%) | 12.64 | 13.10 | 686.33K |
| 2024-04-03 | 12.77 | 12.92 | ↑$0.15 (1.17%) | 12.72 | 12.97 | 291.32K |
| 2024-04-02 | 13.00 | 12.85 | ↓$0.15 (-1.15%) | 12.78 | 13.05 | 427.42K |
| 2024-04-01 | 13.21 | 13.12 | ↓$0.09 (-0.68%) | 12.98 | 13.36 | 521.64K |
| 2024-03-28 | 13.22 | 13.36 | ↑$0.14 (1.06%) | 13.19 | 13.38 | 367.03K |
| 2024-03-27 | 12.99 | 13.16 | ↑$0.17 (1.31%) | 12.97 | 13.17 | 398.07K |
| 2024-03-26 | 13.63 | 13.23 | ↓$0.40 (-2.93%) | 13.19 | 13.63 | 266.64K |
| 2024-03-25 | 13.54 | 13.53 | ↓$0.01 (-0.07%) | 13.43 | 13.69 | 163.44K |
| 2024-03-22 | 13.67 | 13.42 | ↓$0.25 (-1.83%) | 13.41 | 13.68 | 229.73K |
| 2024-03-21 | 13.74 | 13.63 | ↓$0.11 (-0.80%) | 13.51 | 13.75 | 712.07K |
| 2024-03-20 | 12.93 | 13.37 | ↑$0.44 (3.40%) | 12.90 | 13.41 | 357.55K |
| 2024-03-19 | 13.04 | 13.00 | ↓$0.04 (-0.31%) | 12.92 | 13.16 | 287.59K |
Create an account or log in to view more rows.
$FBRT Beautiful!! 😀
$FBRT the catalyst we need !
$FBRT can’t wait to get in this tomorrow lfg
$FBRT we need those buyers and volume.
$FBRT Nothing but time to wait
$FBRT LETS GOOOOOOOO!!!!!!!
$FBRT how long until we take off?
$FBRT shorters eat my shit
$FBRT pressure
$FBRT happy weekend!