Franklin BSP Realty Trust, Inc. - FBRT-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	21.87	21.75	21.75	21.89	21.75	11,506
January 15, 2026	21.65	21.85	21.85	21.96	21.56	21,861
January 14, 2026	21.77	21.61	21.61	21.77	21.55	9,787
January 13, 2026	21.75	21.76	21.76	21.79	21.75	7,817
January 12, 2026	21.6	21.8	21.8	21.94	21.59	22,210
January 09, 2026	21.41	21.6	21.6	21.75	21.34	22,332
January 08, 2026	21.18	21.38	21.38	21.5	21.15	20,367
January 07, 2026	21.32	21.34	21.34	21.41	21.19	25,800
January 06, 2026	21.31	21.42	21.42	21.45	21.29	7,742
January 05, 2026	21.49	21.42	21.42	21.57	21.32	9,026
January 02, 2026	21.3	21.5	21.5	21.56	21.12	5,548
December 31, 2025	21.68	21.33	21.33	21.68	21.04	34,367
December 30, 2025	22.1	21.96	21.49	22.1	21.8	15,903
December 29, 2025	21.78	22.11	21.64	22.12	21.53	28,335
December 26, 2025	21.68	21.85	21.85	21.85	21.36	22,215
December 24, 2025	21.49	21.69	21.69	21.69	21.47	17,837
December 23, 2025	21.61	21.68	21.68	21.74	21.31	15,443
December 22, 2025	21.35	21.57	21.57	21.69	21.35	13,703
December 19, 2025	21.62	21.44	21.44	21.62	21.42	12,683
December 18, 2025	21.61	21.51	21.51	21.68	21.46	7,190
December 17, 2025	21.55	21.49	21.49	21.56	21.42	6,774
December 16, 2025	21.8	21.55	21.55	21.8	21.5	12,296
December 15, 2025	21.54	21.8	21.8	21.8	21.53	16,148
December 12, 2025	21.48	21.47	21.47	21.59	21.42	9,320
December 11, 2025	21.35	21.43	21.43	21.54	21.26	24,911
December 10, 2025	21.36	21.36	21.36	21.57	21.32	24,012
December 09, 2025	21.3	21.34	21.34	21.55	21.27	11,954
December 08, 2025	21.33	21.42	21.42	21.6	21.26	13,688
December 05, 2025	21.15	21.39	21.39	21.49	21.15	26,944
December 04, 2025	21.3	21.43	21.43	21.49	21.3	25,344
December 03, 2025	21.15	21.35	21.35	21.39	21.15	12,702
December 02, 2025	21.33	21.37	21.37	21.42	21.21	6,297
December 01, 2025	21.18	21.44	21.44	21.44	21.08	24,834
November 28, 2025	21.24	21.11	21.11	21.5	20.99	25,650
November 26, 2025	21.5	21.5	21.5	21.59	21.3	7,139
November 25, 2025	21.3	21.54	21.54	21.56	21.06	10,408
November 24, 2025	21.1	21.42	21.42	21.42	21.1	5,608
November 21, 2025	21.29	21.01	21.01	21.3	21	8,043
November 20, 2025	21.03	21.02	21.02	21.21	21.01	9,611
November 19, 2025	21.27	21.17	21.17	21.34	21.01	8,644
November 18, 2025	21.05	21.35	21.35	21.45	21.05	5,657
November 17, 2025	21.02	21.01	21.01	21.46	21.01	9,643
November 14, 2025	21.31	21.08	21.08	21.33	21	12,147
November 13, 2025	21.48	21.15	21.15	21.56	21.02	14,537
November 12, 2025	21.49	21.6	21.6	21.61	21.49	11,976
November 11, 2025	21.49	21.52	21.52	21.63	21.4	2,608
November 10, 2025	21.65	21.56	21.56	21.7	21.32	10,113
November 07, 2025	21.45	21.65	21.65	21.69	21.45	8,793
November 06, 2025	21.14	21.64	21.64	21.75	21.14	12,757
November 05, 2025	21.12	21.49	21.49	21.54	21.11	5,874
November 04, 2025	21.42	21.2	21.2	21.64	21.19	28,501
November 03, 2025	21.62	21.54	21.54	21.69	21.49	22,052
October 31, 2025	21.71	21.48	21.48	21.78	21.31	37,463
October 30, 2025	21.69	21.72	21.72	21.87	21.61	19,009
October 29, 2025	21.58	21.65	21.65	21.65	21.4	7,016
October 28, 2025	21.47	21.56	21.56	21.56	21.26	20,446
October 27, 2025	21.37	21.47	21.47	21.57	21.37	9,891
October 24, 2025	21.4	21.4	21.4	21.4	21.34	2,688
October 23, 2025	21.19	21.41	21.41	21.49	21.19	9,685
October 22, 2025	21.07	21.35	21.35	21.35	21.01	19,439

Franklin BSP Realty Trust, Inc. (FBRT-PE) NYSE