Indicators

Markets:

News

Franklin BSP Realty Trust, Inc. Common Stock (NY:FBRT)

9.290 +0.190 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	9.180	9.335	9.130	9.290	676,765	+0.19(+2.09%)
Apr 30, 2026	9.280	9.500	9.090	9.100	1,421,639	+0.13(+1.45%)
Apr 29, 2026	9.140	9.190	8.910	8.970	777,027	-0.22(-2.39%)
Apr 28, 2026	9.180	9.240	9.125	9.190	524,756	+0.07(+0.77%)
Apr 27, 2026	9.120	9.265	9.095	9.120	439,048	-0.02(-0.22%)
Apr 24, 2026	9.000	9.160	8.970	9.140	631,261	+0.07(+0.77%)
Apr 23, 2026	9.140	9.160	8.975	9.070	670,834	-0.06(-0.66%)
Apr 22, 2026	9.160	9.290	9.110	9.130	699,388	+0.00(+0.00%)
Apr 21, 2026	9.110	9.230	9.080	9.130	822,859	+0.00(+0.00%)
Apr 20, 2026	9.040	9.130	9.030	9.130	558,366	+0.00(+0.00%)
Apr 17, 2026	8.910	9.160	8.820	9.130	728,637	+0.31(+3.51%)
Apr 16, 2026	8.820	8.880	8.469	8.820	628,979	-0.12(-1.34%)
Apr 15, 2026	8.790	8.940	8.770	8.940	405,549	+0.11(+1.25%)
Apr 14, 2026	8.790	8.879	8.765	8.830	468,976	+0.03(+0.34%)
Apr 13, 2026	8.600	8.800	8.580	8.800	519,983	+0.13(+1.50%)
Apr 10, 2026	8.660	8.719	8.625	8.670	632,451	+0.03(+0.35%)
Apr 09, 2026	8.540	8.730	8.540	8.640	660,591	+0.06(+0.70%)
Apr 08, 2026	8.580	8.595	8.490	8.580	857,638	+0.23(+2.75%)
Apr 07, 2026	8.400	8.505	8.320	8.350	597,222	-0.05(-0.60%)
Apr 06, 2026	8.380	8.495	8.350	8.400	658,026	-0.05(-0.59%)
Apr 02, 2026	8.300	8.485	8.255	8.450	874,282	+0.06(+0.72%)
Apr 01, 2026	8.500	8.560	8.340	8.390	605,137	-0.10(-1.18%)
Mar 31, 2026	8.420	8.510	8.240	8.490	927,869	+0.16(+1.92%)
Mar 30, 2026	8.242	8.418	8.154	8.330	1,047,904	+0.18(+2.16%)
Mar 27, 2026	8.330	8.345	8.105	8.154	727,927	-0.22(-2.68%)
Mar 26, 2026	8.271	8.389	8.271	8.379	989,499	+0.03(+0.35%)
Mar 25, 2026	8.301	8.447	8.232	8.350	822,312	+0.15(+1.79%)
Mar 24, 2026	8.545	8.564	8.203	8.203	1,893,070	-0.36(-4.22%)
Mar 23, 2026	8.760	8.812	8.564	8.564	1,622,209	-0.06(-0.68%)
Mar 20, 2026	8.935	8.984	8.584	8.623	3,140,767	-0.29(-3.29%)
Mar 19, 2026	8.828	9.014	8.828	8.916	1,578,358	-0.03(-0.33%)
Mar 18, 2026	8.838	9.009	8.838	8.945	1,452,256	+0.05(+0.55%)
Mar 17, 2026	8.789	8.960	8.789	8.896	1,303,076	+0.14(+1.56%)
Mar 16, 2026	8.789	8.882	8.740	8.760	1,086,774	+0.07(+0.79%)
Mar 13, 2026	8.848	8.945	8.652	8.691	1,139,859	-0.11(-1.22%)
Mar 12, 2026	8.769	8.994	8.769	8.799	1,338,204	-0.07(-0.77%)
Mar 11, 2026	8.867	8.994	8.789	8.867	928,880	-0.03(-0.33%)
Mar 10, 2026	9.004	9.121	8.852	8.896	1,263,471	-0.20(-2.15%)
Mar 09, 2026	8.945	9.116	8.828	9.092	1,420,305	-0.03(-0.32%)
Mar 06, 2026	9.160	9.256	9.004	9.121	1,114,454	-0.13(-1.37%)
Mar 05, 2026	9.336	9.375	9.199	9.248	1,718,888	-0.02(-0.21%)
Mar 04, 2026	9.248	9.321	9.189	9.267	1,318,213	+0.07(+0.74%)
Mar 03, 2026	9.072	9.297	9.072	9.199	1,268,516	-0.04(-0.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.