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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.94	9.12	9.12	9.17	8.94	1.28M
February 19, 2026	8.69	8.88	8.88	8.9	8.64	1.16M
February 18, 2026	8.87	8.68	8.68	8.99	8.67	1.06M
February 17, 2026	8.82	8.88	8.88	8.96	8.77	2.04M
February 13, 2026	8.69	8.85	8.85	8.9	8.48	2.07M
February 12, 2026	8.9	8.71	8.71	8.94	8.42	4.78M
February 11, 2026	10.19	10.15	10.15	10.22	10.07	838,007
February 10, 2026	10.18	10.25	10.25	10.3	10.14	667,800
February 09, 2026	10.11	10.16	10.16	10.23	10	660,900
February 06, 2026	10.28	10.18	10.18	10.36	10.15	585,534
February 05, 2026	10.58	10.26	10.26	10.58	10.25	1.06M
February 04, 2026	10.43	10.58	10.58	10.59	10.37	952,539
February 03, 2026	10.35	10.41	10.41	10.5	10.24	913,830
February 02, 2026	10.26	10.37	10.37	10.41	10.16	678,700
January 30, 2026	10.35	10.26	10.26	10.41	10.07	904,939
January 29, 2026	10.33	10.42	10.42	10.5	10.26	540,246
January 28, 2026	10.29	10.25	10.25	10.48	10.25	533,633
January 27, 2026	10.14	10.28	10.28	10.3	10.13	376,442
January 26, 2026	10.1	10.17	10.17	10.19	9.99	341,515
January 23, 2026	10.24	10.09	10.09	10.24	10.07	460,300
January 22, 2026	10.34	10.24	10.24	10.4	10.22	696,407
January 21, 2026	10.22	10.34	10.34	10.35	10.15	482,339
January 20, 2026	10.16	10.22	10.22	10.25	10.07	640,706
January 16, 2026	10.2	10.29	10.29	10.34	10.2	511,100
January 15, 2026	10.11	10.25	10.25	10.37	9.99	572,456
January 14, 2026	9.89	10.04	10.04	10.05	9.82	336,678
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

Franklin BSP Realty Trust, Inc. (FBRT) NYSE