NYSE : FBRT
Franklin BSP Realty Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 6.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 454.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Franklin BSP Realty Trust, Inc. (FBRT) closed at 6.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.21 | 6.21 | 5.98 | 6.01 | 1,141,822 | -2.44% |
| 2026-10-29 | 6 | 6.24 | 5.92 | 6.16 | 3,011,397 | -2.84% |
| 2026-10-28 | 6.42 | 6.445 | 6.25 | 6.34 | 1,291,384 | -1.09% |
| 2026-10-27 | 6.36 | 6.41 | 6.29 | 6.41 | 1,118,007 | +1.75% |
| 2026-10-26 | 6.22 | 6.369 | 6.215 | 6.3 | 812,362 | +0.96% |
| 2026-10-23 | 6.19 | 6.255 | 6.115 | 6.24 | 766,343 | -0.16% |
| 2026-10-22 | 6.05 | 6.315 | 6.04 | 6.25 | 1,073,462 | +3.82% |
| 2026-10-21 | 6.13 | 6.14 | 5.985 | 6.02 | 779,771 | -1.15% |
| 2026-10-20 | 5.96 | 6.175 | 5.96 | 6.09 | 838,688 | +2.35% |
| 2026-10-19 | 6.16 | 6.16 | 5.9 | 5.95 | 1,006,190 | -4.19% |
| 2026-10-16 | 6.35 | 6.37 | 6.17 | 6.21 | 1,366,755 | -0.96% |
| 2026-10-15 | 6.09 | 6.305 | 6.09 | 6.27 | 1,586,172 | +4.15% |
| 2026-10-14 | 6.11 | 6.18 | 5.97 | 6.02 | 1,318,658 | -2.43% |
| 2026-10-13 | 6.17 | 6.3 | 6.075 | 6.17 | 1,121,657 | +0.82% |
| 2026-10-12 | 6.15 | 6.17 | 6.07 | 6.12 | 973,064 | -1.13% |
| 2026-10-09 | 6.23 | 6.27 | 6.12 | 6.19 | 938,722 | -1.12% |
| 2026-10-08 | 6.13 | 6.285 | 6.095 | 6.26 | 1,493,503 | +1.95% |
| 2026-10-07 | 6.11 | 6.16 | 6.03 | 6.14 | 1,159,676 | +0.00% |
| 2026-10-06 | 6.22 | 6.29 | 6.08 | 6.14 | 933,064 | -0.49% |
| 2026-10-05 | 6.27 | 6.27 | 6.105 | 6.17 | 1,715,123 | -1.59% |
| 2026-10-02 | 6.55 | 6.637 | 6.225 | 6.27 | 1,566,615 | -3.09% |
| 2026-10-01 | 6.4 | 6.515 | 6.19 | 6.47 | 1,683,577 | +1.25% |
| 2026-09-30 | 6.62 | 6.64 | 6.375 | 6.39 | 1,825,400 | -1.99% |
| 2026-09-29 | 6.72 | 6.84 | 6.61 | 6.72 | 1,821,310 | +0.15% |
| 2026-09-28 | 6.91 | 7.074 | 6.675 | 6.71 | 2,148,693 | -3.73% |
| 2026-09-25 | 7.32 | 7.38 | 6.825 | 6.97 | 3,271,786 | -4.52% |
| 2026-09-24 | 7.47 | 7.548 | 7.28 | 7.3 | 1,946,877 | -2.14% |
| 2026-09-23 | 7.76 | 7.772 | 7.455 | 7.46 | 1,508,972 | -3.74% |
| 2026-09-22 | 7.74 | 7.92 | 7.74 | 7.75 | 1,914,121 | +0.52% |
| 2026-09-21 | 7.48 | 7.76 | 7.47 | 7.71 | 2,077,684 | +3.21% |
| 2026-09-18 | 7.45 | 7.545 | 7.39 | 7.47 | 14,201,045 | -1.71% |
| 2026-09-17 | 7.75 | 7.8 | 7.54 | 7.6 | 1,864,240 | -1.68% |
| 2026-09-16 | 7.8 | 7.89 | 7.66 | 7.73 | 1,727,019 | -1.02% |
| 2026-09-15 | 7.67 | 7.83 | 7.6 | 7.81 | 1,629,709 | +1.03% |
| 2026-09-14 | 7.78 | 7.795 | 7.685 | 7.73 | 1,531,985 | -0.64% |
| 2026-09-11 | 7.8 | 7.985 | 7.651 | 7.78 | 2,828,214 | +1.30% |
| 2026-09-10 | 7.99 | 7.99 | 7.645 | 7.68 | 1,677,895 | -4.00% |
| 2026-09-09 | 8.3 | 8.335 | 7.98 | 8 | 2,385,423 | -3.85% |
| 2026-09-08 | 8.47 | 8.5 | 8.23 | 8.32 | 3,487,410 | -3.14% |
| 2026-09-04 | 8.47 | 8.735 | 8.445 | 8.59 | 1,811,689 | +0.70% |
| 2026-09-03 | 8.58 | 8.595 | 8.46 | 8.53 | 1,642,642 | +0.24% |
| 2026-09-02 | 8.42 | 8.595 | 8.4 | 8.51 | 1,982,840 | +2.04% |
| 2026-09-01 | 8.31 | 8.47 | 8.31 | 8.34 | 2,265,030 | -0.36% |
| 2026-08-31 | 8.4 | 8.505 | 8.36 | 8.37 | 2,098,323 | -1.06% |
| 2026-08-28 | 8.37 | 8.505 | 8.37 | 8.46 | 1,794,753 | +0.95% |
| 2026-08-27 | 8.41 | 8.525 | 8.36 | 8.38 | 1,484,414 | -0.83% |
| 2026-08-26 | 8.445 | 8.55 | 8.385 | 8.45 | 1,539,891 | -0.35% |
| 2026-08-25 | 8.45 | 8.51 | 8.305 | 8.48 | 1,693,739 | +0.47% |
| 2026-08-24 | 8.41 | 8.515 | 8.335 | 8.44 | 1,493,219 | +0.60% |
| 2026-08-21 | 8.12 | 8.41 | 8.12 | 8.39 | 2,713,640 | +3.97% |
| 2026-08-20 | 8.1 | 8.135 | 7.955 | 8.07 | 886,552 | -0.25% |
| 2026-08-19 | 8.1 | 8.33 | 8.09 | 8.09 | 1,906,349 | +0.75% |
| 2026-08-18 | 8.08 | 8.105 | 7.98 | 8.03 | 1,054,822 | +0.00% |
| 2026-08-17 | 7.99 | 8.115 | 7.99 | 8.03 | 1,022,167 | -0.50% |
| 2026-08-14 | 8.13 | 8.225 | 8.04 | 8.07 | 831,298 | -0.74% |
| 2026-08-13 | 8.12 | 8.195 | 8.06 | 8.13 | 1,258,182 | +0.99% |
| 2026-08-12 | 8.01 | 8.17 | 7.96 | 8.05 | 3,092,322 | +1.26% |
| 2026-08-11 | 7.8 | 8.07 | 7.8 | 7.95 | 972,137 | +1.79% |
| 2026-08-10 | 7.89 | 7.925 | 7.69 | 7.81 | 1,056,372 | -1.26% |
| 2026-08-07 | 7.66 | 7.975 | 7.65 | 7.91 | 1,460,120 | +3.40% |
| 2026-08-06 | 7.52 | 7.82 | 7.52 | 7.65 | 1,342,634 | +1.32% |
| 2026-08-05 | 7.69 | 7.75 | 7.515 | 7.55 | 1,103,192 | -1.82% |
| 2026-08-04 | 7.7 | 7.77 | 7.625 | 7.69 | 1,300,181 | -0.65% |
| 2026-08-03 | 7.59 | 7.74 | 7.57 | 7.74 | 1,627,331 | +1.98% |
| 2026-07-31 | 7.67 | 7.73 | 7.345 | 7.59 | 1,638,818 | -1.94% |
| 2026-07-30 | 7.99 | 8 | 7.455 | 7.74 | 2,299,118 | +2.79% |
| 2026-07-29 | 7.75 | 7.795 | 7.42 | 7.53 | 2,141,535 | -2.84% |
| 2026-07-28 | 7.91 | 7.96 | 7.725 | 7.75 | 1,030,231 | -1.02% |
| 2026-07-27 | 7.83 | 7.93 | 7.805 | 7.83 | 1,174,330 | +0.26% |
| 2026-07-24 | 7.65 | 7.89 | 7.62 | 7.81 | 1,135,611 | +2.63% |
| 2026-07-23 | 7.78 | 7.83 | 7.57 | 7.61 | 1,782,417 | -3.18% |
| 2026-07-22 | 7.99 | 8.01 | 7.805 | 7.86 | 917,487 | -1.38% |
| 2026-07-21 | 7.94 | 8.035 | 7.91 | 7.97 | 1,053,392 | +1.01% |
| 2026-07-20 | 8.14 | 8.2 | 7.82 | 7.89 | 920,899 | -3.31% |
| 2026-07-17 | 8.22 | 8.305 | 8.085 | 8.16 | 845,858 | -1.09% |
| 2026-07-16 | 8.09 | 8.3 | 8.09 | 8.25 | 1,058,792 | +2.10% |
| 2026-07-15 | 8.1 | 8.17 | 8.065 | 8.08 | 797,206 | +0.12% |
| 2026-07-14 | 8 | 8.17 | 7.985 | 8.07 | 1,005,856 | +1.00% |
| 2026-07-13 | 8.06 | 8.125 | 7.905 | 7.99 | 885,548 | -1.11% |
| 2026-07-10 | 7.93 | 8.09 | 7.91 | 8.08 | 1,206,952 | +2.02% |
| 2026-07-09 | 7.88 | 7.94 | 7.765 | 7.92 | 942,831 | +1.41% |
| 2026-07-08 | 7.76 | 7.89 | 7.745 | 7.81 | 940,689 | -0.26% |
| 2026-07-07 | 7.88 | 7.93 | 7.78 | 7.83 | 903,903 | -0.13% |
| 2026-07-06 | 8.115 | 8.115 | 7.82 | 7.84 | 1,192,865 | -2.85% |
| 2026-07-02 | 8.1 | 8.235 | 7.99 | 8.07 | 1,222,199 | +0.50% |
| 2026-07-01 | 8.19 | 8.29 | 8.03 | 8.03 | 914,962 | -1.35% |
| 2026-06-30 | 7.91 | 8.235 | 7.885 | 8.14 | 1,176,795 | +2.39% |
| 2026-06-29 | 8.24 | 8.25 | 7.98 | 8.15 | 1,924,276 | -1.21% |
| 2026-06-26 | 8.28 | 8.28 | 8.09 | 8.25 | 1,899,915 | +0.12% |
| 2026-06-25 | 8.31 | 8.44 | 8.18 | 8.24 | 1,205,883 | -0.96% |
| 2026-06-24 | 8.38 | 8.425 | 8.25 | 8.32 | 1,214,273 | -0.36% |
| 2026-06-23 | 8.33 | 8.41 | 8.31 | 8.35 | 1,622,280 | +0.72% |
| 2026-06-22 | 8.42 | 8.51 | 8.28 | 8.29 | 1,354,588 | -1.66% |
| 2026-06-18 | 8.25 | 8.45 | 8.24 | 8.43 | 3,087,016 | +2.80% |
| 2026-06-17 | 8.4 | 8.425 | 8.12 | 8.2 | 1,521,955 | -2.61% |
| 2026-06-16 | 8.3 | 8.46 | 8.29 | 8.42 | 1,409,432 | +2.31% |
| 2026-06-15 | 8.4 | 8.49 | 8.2 | 8.23 | 1,423,374 | -1.44% |
| 2026-06-12 | 8.47 | 8.47 | 8.25 | 8.35 | 881,694 | +1.21% |
| 2026-06-11 | 8.38 | 8.41 | 8.21 | 8.25 | 1,471,064 | -1.20% |
| 2026-06-10 | 8.39 | 8.5 | 8.34 | 8.35 | 1,270,819 | +0.00% |
| 2026-06-09 | 8.46 | 8.54 | 8.35 | 8.35 | 1,531,006 | -0.36% |
| 2026-06-08 | 8.55 | 8.56 | 8.32 | 8.38 | 698,025 | -2.22% |
| 2026-06-05 | 8.49 | 8.675 | 8.48 | 8.57 | 759,734 | +0.23% |
| 2026-06-04 | 8.37 | 8.57 | 8.35 | 8.55 | 878,251 | +3.26% |
| 2026-06-03 | 8.37 | 8.42 | 8.255 | 8.28 | 983,366 | -1.31% |
| 2026-06-02 | 8.31 | 8.525 | 8.31 | 8.39 | 1,258,319 | +0.60% |
| 2026-06-01 | 8.57 | 8.59 | 8.31 | 8.34 | 765,585 | -3.81% |
| 2026-05-29 | 8.57 | 8.69 | 8.57 | 8.67 | 946,895 | +0.35% |
| 2026-05-28 | 8.57 | 8.65 | 8.545 | 8.64 | 556,711 | +0.35% |
| 2026-05-27 | 8.54 | 8.65 | 8.51 | 8.61 | 646,791 | +0.94% |
| 2026-05-26 | 8.5 | 8.59 | 8.45 | 8.53 | 899,106 | +0.71% |
| 2026-05-22 | 8.76 | 8.76 | 8.45 | 8.47 | 833,142 | -2.98% |
| 2026-05-21 | 8.68 | 8.805 | 8.62 | 8.73 | 1,083,942 | +0.58% |
| 2026-05-20 | 8.95 | 8.96 | 8.665 | 8.68 | 1,076,621 | -3.45% |
| 2026-05-19 | 9.1 | 9.26 | 8.98 | 8.99 | 730,519 | -1.64% |
| 2026-05-18 | 9.04 | 9.265 | 9.04 | 9.14 | 918,011 | +1.11% |
| 2026-05-15 | 9.04 | 9.09 | 8.965 | 9.04 | 1,400,212 | -0.88% |
| 2026-05-14 | 9.09 | 9.23 | 9.08 | 9.12 | 1,416,244 | +1.11% |
| 2026-05-13 | 8.77 | 9.025 | 8.74 | 9.02 | 1,039,879 | +2.50% |
| 2026-05-12 | 8.7 | 8.81 | 8.64 | 8.8 | 646,541 | +0.11% |