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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.81	21.9	21.9	21.93	21.8	9,508
February 19, 2026	22.06	21.96	21.96	22.06	21.9	4,992
February 18, 2026	21.94	22.07	22.07	22.1	21.94	15,309
February 17, 2026	22.1	22.04	22.04	22.2	21.89	23,574
February 13, 2026	22	21.97	21.97	22.22	21.97	11,516
February 12, 2026	21.74	22.1	22.1	22.21	21.46	69,700
February 11, 2026	21.91	22.1	22.1	22.1	21.81	15,004
February 10, 2026	21.86	21.91	21.91	21.94	21.85	5,665
February 09, 2026	21.8	21.87	21.87	21.93	21.78	12,818
February 06, 2026	21.9	21.85	21.85	21.94	21.81	31,738
February 05, 2026	21.85	21.9	21.9	21.9	21.75	9,529
February 04, 2026	21.79	21.88	21.88	21.9	21.72	6,927
February 03, 2026	21.93	21.86	21.86	21.93	21.77	13,901
February 02, 2026	21.75	21.87	21.87	21.92	21.75	5,276
January 30, 2026	21.94	21.92	21.92	21.94	21.8	10,225
January 29, 2026	21.81	21.88	21.88	21.9	21.75	4,575
January 28, 2026	21.88	21.9	21.9	21.9	21.85	12,789
January 27, 2026	21.92	21.88	21.88	21.94	21.75	6,013
January 26, 2026	21.82	21.85	21.85	21.95	21.68	5,985
January 23, 2026	21.91	21.8	21.8	21.95	21.77	13,941
January 22, 2026	21.78	21.8	21.8	21.95	21.75	8,881
January 21, 2026	21.84	21.81	21.81	21.84	21.75	9,228
January 20, 2026	21.56	21.69	21.69	21.85	21.56	35,446
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

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