Franklin BSP Realty Trust, Inc. (FBRT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Franklin BSP Realty Trust, Inc. (FBRT) since IPO date, it would be worth $579.17 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $587.63, while $1000 invested 1 year ago would be worth $599.3. This corresponds to total returns of -42.08%, -41.24%, -40.07%, respectively, with annualized returns of -10.33%, -10.08%, -40.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 5.96 | 6.09 | 6.09 | 6.18 | 5.96 | 838,686 |
| October 19, 2026 | 6.16 | 5.95 | 5.95 | 6.16 | 5.9 | 1.01M |
| October 16, 2026 | 6.35 | 6.21 | 6.21 | 6.37 | 6.17 | 1.37M |
| October 15, 2026 | 6.09 | 6.27 | 6.27 | 6.31 | 6.09 | 1.59M |
| October 14, 2026 | 6.11 | 6.02 | 6.02 | 6.18 | 5.97 | 1.32M |
| October 13, 2026 | 6.17 | 6.17 | 6.17 | 6.3 | 6.08 | 1.13M |
| October 12, 2026 | 6.15 | 6.12 | 6.12 | 6.17 | 6.07 | 977,950 |
| October 09, 2026 | 6.23 | 6.19 | 6.19 | 6.27 | 6.12 | 938,725 |
| October 08, 2026 | 6.13 | 6.26 | 6.26 | 6.29 | 6.1 | 1.5M |
| October 07, 2026 | 6.11 | 6.14 | 6.14 | 6.16 | 6.03 | 1.16M |
| October 06, 2026 | 6.22 | 6.14 | 6.14 | 6.29 | 6.08 | 944,234 |
| October 05, 2026 | 6.27 | 6.17 | 6.17 | 6.27 | 6.11 | 1.72M |
| October 02, 2026 | 6.55 | 6.27 | 6.27 | 6.64 | 6.23 | 1.57M |
| October 01, 2026 | 6.4 | 6.47 | 6.47 | 6.52 | 6.19 | 1.69M |
| September 30, 2026 | 6.62 | 6.39 | 6.39 | 6.64 | 6.38 | 1.83M |
| September 29, 2026 | 6.72 | 6.72 | 6.72 | 6.84 | 6.61 | 1.89M |
| September 28, 2026 | 6.91 | 6.71 | 6.71 | 7.07 | 6.68 | 2.15M |
| September 25, 2026 | 7.32 | 6.97 | 6.97 | 7.38 | 6.83 | 3.27M |
| September 24, 2026 | 7.47 | 7.3 | 7.3 | 7.55 | 7.28 | 1.95M |
| September 23, 2026 | 7.76 | 7.46 | 7.46 | 7.77 | 7.46 | 1.51M |
| September 22, 2026 | 7.74 | 7.75 | 7.75 | 7.92 | 7.74 | 1.91M |
| September 21, 2026 | 7.54 | 7.71 | 7.71 | 7.76 | 7.53 | 2.08M |
| September 18, 2026 | 7.45 | 7.47 | 7.47 | 7.55 | 7.39 | 14.2M |
| September 17, 2026 | 7.75 | 7.6 | 7.6 | 7.8 | 7.54 | 1.86M |
| September 16, 2026 | 7.8 | 7.73 | 7.73 | 7.89 | 7.66 | 1.73M |
| September 15, 2026 | 7.67 | 7.81 | 7.81 | 7.83 | 7.6 | 1.63M |
| September 11, 2026 | 7.8 | 7.78 | 7.78 | 7.99 | 7.66 | 2.83M |
| September 10, 2026 | 7.99 | 7.68 | 7.68 | 7.99 | 7.65 | 1.68M |
| September 09, 2026 | 8.3 | 8 | 8 | 8.34 | 7.98 | 2.39M |
| September 08, 2026 | 8.47 | 8.32 | 8.32 | 8.5 | 8.23 | 3.49M |
| September 04, 2026 | 8.47 | 8.59 | 8.59 | 8.74 | 8.45 | 1.81M |
| September 03, 2026 | 8.58 | 8.53 | 8.53 | 8.6 | 8.46 | 1.63M |
| September 02, 2026 | 8.42 | 8.51 | 8.51 | 8.6 | 8.4 | 1.93M |
| September 01, 2026 | 8.31 | 8.34 | 8.34 | 8.47 | 8.31 | 2.21M |
| August 31, 2026 | 8.4 | 8.37 | 8.37 | 8.51 | 8.36 | 2.1M |
| August 28, 2026 | 8.37 | 8.46 | 8.46 | 8.51 | 8.37 | 1.79M |
| August 27, 2026 | 8.41 | 8.38 | 8.38 | 8.53 | 8.36 | 1.4M |
| August 26, 2026 | 8.45 | 8.45 | 8.45 | 8.55 | 8.39 | 1.5M |
| August 25, 2026 | 8.45 | 8.48 | 8.48 | 8.51 | 8.31 | 1.65M |
| August 24, 2026 | 8.41 | 8.44 | 8.44 | 8.52 | 8.34 | 1.49M |
| August 21, 2026 | 8.12 | 8.39 | 8.39 | 8.41 | 8.12 | 2.71M |
| August 20, 2026 | 8.1 | 8.07 | 8.07 | 8.14 | 7.96 | 886,547 |
| August 19, 2026 | 8.1 | 8.09 | 8.09 | 8.33 | 8.09 | 1.91M |
| August 18, 2026 | 8.08 | 8.03 | 8.03 | 8.11 | 7.98 | 1.05M |
| August 17, 2026 | 7.99 | 8.03 | 8.03 | 8.12 | 7.99 | 1.02M |
| August 14, 2026 | 8.13 | 8.07 | 8.07 | 8.23 | 8.04 | 776,047 |
| August 13, 2026 | 8.12 | 8.13 | 8.13 | 8.2 | 8.06 | 1.26M |
| August 12, 2026 | 8.01 | 8.05 | 8.05 | 8.17 | 7.96 | 3.09M |
| August 11, 2026 | 7.8 | 7.95 | 7.95 | 8.07 | 7.8 | 0 |
| August 10, 2026 | 7.89 | 7.81 | 7.81 | 7.93 | 7.69 | 1.03M |
| August 07, 2026 | 7.66 | 7.91 | 7.91 | 7.98 | 7.65 | 1.39M |
| August 06, 2026 | 7.52 | 7.65 | 7.65 | 7.82 | 7.52 | 1.32M |
| August 05, 2026 | 7.69 | 7.55 | 7.55 | 7.75 | 7.52 | 1.09M |
| August 04, 2026 | 7.7 | 7.69 | 7.69 | 7.77 | 7.63 | 1.26M |
| August 03, 2026 | 7.59 | 7.74 | 7.74 | 7.74 | 7.57 | 1.63M |
| July 31, 2026 | 7.67 | 7.59 | 7.59 | 7.73 | 7.35 | 1.63M |
| July 30, 2026 | 7.99 | 7.74 | 7.74 | 8 | 7.46 | 2.29M |
| July 29, 2026 | 7.75 | 7.53 | 7.53 | 7.8 | 7.42 | 2.12M |
| July 28, 2026 | 7.91 | 7.75 | 7.75 | 7.96 | 7.73 | 1.03M |
| July 27, 2026 | 7.83 | 7.83 | 7.83 | 7.93 | 7.81 | 1.17M |