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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.06	9.88	9.88	10.13	9.84	520,151
January 12, 2026	9.87	10.02	10.02	10.07	9.83	897,303
January 09, 2026	9.9	9.91	9.91	9.98	9.86	717,000
January 08, 2026	9.7	9.86	9.86	9.96	9.65	774,800
January 07, 2026	9.96	9.74	9.74	10.04	9.73	1.02M
January 06, 2026	10.01	9.94	9.94	10.02	9.82	940,371
January 05, 2026	10.04	10.01	10.01	10.12	9.96	750,300
January 02, 2026	10.05	10.11	10.11	10.16	9.91	515,400
December 31, 2025	10.09	10.03	10.03	10.18	9.99	938,696
December 30, 2025	10.34	10.44	10.08	10.46	10.3	667,357
December 29, 2025	10.45	10.34	9.98	10.48	10.31	590,500
December 26, 2025	10.49	10.45	10.45	10.54	10.43	640,004
December 24, 2025	10.47	10.49	10.49	10.58	10.44	277,100
December 23, 2025	10.55	10.44	10.44	10.56	10.42	425,000
December 22, 2025	10.56	10.55	10.55	10.67	10.53	591,700
December 19, 2025	10.55	10.6	10.6	10.65	10.55	2.82M
December 18, 2025	10.7	10.58	10.58	10.78	10.55	892,300
December 17, 2025	10.61	10.67	10.67	10.76	10.57	977,185
December 16, 2025	10.72	10.59	10.59	10.78	10.58	708,000
December 15, 2025	10.76	10.68	10.68	10.82	10.67	939,934
December 12, 2025	10.64	10.7	10.7	10.78	10.62	952,494
December 11, 2025	10.61	10.64	10.64	10.69	10.61	512,121
December 10, 2025	10.6	10.56	10.56	10.68	10.55	768,806
December 09, 2025	10.52	10.57	10.57	10.61	10.49	437,230
December 08, 2025	10.64	10.48	10.48	10.64	10.48	609,504
December 05, 2025	10.49	10.64	10.64	10.65	10.49	633,942
December 04, 2025	10.6	10.51	10.51	10.68	10.49	435,623
December 03, 2025	10.44	10.58	10.58	10.62	10.44	518,229
December 02, 2025	10.43	10.38	10.38	10.44	10.28	512,100
December 01, 2025	10.37	10.39	10.39	10.45	10.3	599,900
November 28, 2025	10.41	10.42	10.42	10.43	10.33	339,229
November 26, 2025	10.38	10.36	10.36	10.5	10.28	870,761
November 25, 2025	10.1	10.34	10.34	10.38	10.1	789,416
November 24, 2025	10.03	10.06	10.06	10.09	9.95	946,959
November 21, 2025	9.77	10.01	10.01	10.03	9.74	654,601
November 20, 2025	9.8	9.73	9.73	9.89	9.71	590,800
November 19, 2025	9.86	9.79	9.79	9.93	9.78	703,900
November 18, 2025	9.9	9.9	9.9	9.94	9.85	636,140
November 17, 2025	9.98	9.88	9.88	10.05	9.86	573,642
November 14, 2025	10.01	10	10	10.03	9.87	793,951
November 13, 2025	9.97	10.01	10.01	10.11	9.95	1.43M
November 12, 2025	10.08	10.02	10.02	10.2	9.99	814,300
November 11, 2025	9.87	10.09	10.09	10.12	9.78	1.08M
November 10, 2025	9.92	9.82	9.82	9.93	9.8	847,580
November 07, 2025	9.98	9.91	9.91	10.07	9.9	949,511
November 06, 2025	10.27	9.98	9.98	10.29	9.98	798,831
November 05, 2025	10.13	10.28	10.28	10.31	10.07	914,716
November 04, 2025	10.08	10.15	10.15	10.15	10.01	678,700
November 03, 2025	10.14	10.12	10.12	10.14	10.01	1.33M
October 31, 2025	10.2	10.14	10.14	10.24	10.07	719,547
October 30, 2025	10.5	10.24	10.24	10.52	10.12	1.28M
October 29, 2025	10.71	10.66	10.66	10.8	10.57	706,898
October 28, 2025	10.79	10.71	10.71	10.83	10.66	550,739
October 27, 2025	10.81	10.79	10.79	10.87	10.76	396,900
October 24, 2025	10.81	10.83	10.83	10.88	10.77	433,900
October 23, 2025	10.88	10.78	10.78	10.88	10.77	495,400
October 22, 2025	10.71	10.85	10.85	10.86	10.71	502,736
October 21, 2025	10.72	10.67	10.67	10.79	10.66	409,976
October 20, 2025	10.65	10.73	10.73	10.75	10.65	455,600
October 17, 2025	10.61	10.65	10.65	10.69	10.59	508,000

Franklin BSP Realty Trust, Inc. (FBRT) NYSE