Franklin BSP Realty Trust, Inc. (FBRT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FBRT Historical Return
If you invested $1000 in Franklin BSP Realty Trust, Inc. (FBRT) since IPO date, it would be worth $795.59 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $834.84, while $1000 invested 1 year ago would be worth $856.4. This corresponds to total returns of -20.44%, -16.52%, -14.36%, respectively, with annualized returns of -4.77%, -5.83%, -14.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FBRT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 8.25 | 8.43 | 8.43 | 8.45 | 8.24 | 3.08M |
| June 17, 2026 | 8.4 | 8.2 | 8.2 | 8.43 | 8.12 | 1.52M |
| June 16, 2026 | 8.3 | 8.42 | 8.42 | 8.46 | 8.29 | 1.41M |
| June 15, 2026 | 8.4 | 8.23 | 8.23 | 8.49 | 8.2 | 1.37M |
| June 12, 2026 | 8.47 | 8.35 | 8.35 | 8.47 | 8.25 | 878,347 |
| June 11, 2026 | 8.38 | 8.25 | 8.25 | 8.41 | 8.21 | 1.4M |
| June 10, 2026 | 8.39 | 8.35 | 8.35 | 8.5 | 8.34 | 1.27M |
| June 09, 2026 | 8.46 | 8.35 | 8.35 | 8.54 | 8.35 | 1.53M |
| June 08, 2026 | 8.55 | 8.38 | 8.38 | 8.56 | 8.32 | 693,284 |
| June 05, 2026 | 8.49 | 8.57 | 8.57 | 8.68 | 8.48 | 757,431 |
| June 04, 2026 | 8.37 | 8.55 | 8.55 | 8.57 | 8.35 | 877,095 |
| June 03, 2026 | 8.37 | 8.28 | 8.28 | 8.42 | 8.26 | 944,638 |
| June 02, 2026 | 8.31 | 8.39 | 8.39 | 8.53 | 8.31 | 1.22M |
| June 01, 2026 | 8.57 | 8.34 | 8.34 | 8.59 | 8.31 | 761,947 |
| May 29, 2026 | 8.57 | 8.67 | 8.67 | 8.69 | 8.57 | 942,875 |
| May 28, 2026 | 8.57 | 8.64 | 8.64 | 8.65 | 8.55 | 550,647 |
| May 27, 2026 | 8.54 | 8.61 | 8.61 | 8.65 | 8.51 | 646,076 |
| May 26, 2026 | 8.5 | 8.53 | 8.53 | 8.59 | 8.45 | 884,341 |
| May 22, 2026 | 8.76 | 8.47 | 8.47 | 8.76 | 8.45 | 784,869 |
| May 21, 2026 | 8.68 | 8.73 | 8.73 | 8.81 | 8.62 | 1.01M |
| May 20, 2026 | 8.95 | 8.68 | 8.68 | 8.96 | 8.66 | 1.02M |
| May 19, 2026 | 9.1 | 8.99 | 8.99 | 9.26 | 8.98 | 726,471 |
| May 18, 2026 | 9.04 | 9.14 | 9.14 | 9.27 | 9.04 | 917,570 |
| May 15, 2026 | 9.04 | 9.04 | 9.04 | 9.09 | 8.97 | 1.4M |
| May 14, 2026 | 9.09 | 9.12 | 9.12 | 9.23 | 9.08 | 1.41M |
| May 13, 2026 | 8.77 | 9.02 | 9.02 | 9.03 | 8.74 | 1.04M |
| May 12, 2026 | 8.7 | 8.8 | 8.8 | 8.81 | 8.64 | 638,492 |
| May 11, 2026 | 9.07 | 8.79 | 8.79 | 9.1 | 8.79 | 603,485 |
| May 08, 2026 | 9.04 | 9.09 | 9.09 | 9.1 | 8.94 | 887,189 |
| May 07, 2026 | 9.15 | 9.04 | 9.04 | 9.19 | 9.02 | 706,543 |
| May 06, 2026 | 9.15 | 9.15 | 9.15 | 9.23 | 9.12 | 879,222 |
| May 05, 2026 | 9.09 | 9.12 | 9.12 | 9.18 | 9.03 | 787,230 |
| May 04, 2026 | 9.25 | 9.06 | 9.06 | 9.29 | 9.03 | 779,418 |
| May 01, 2026 | 9.18 | 9.29 | 9.29 | 9.34 | 9.13 | 657,838 |
| April 30, 2026 | 9.28 | 9.1 | 9.1 | 9.5 | 9.09 | 1.37M |
| April 29, 2026 | 9.14 | 8.97 | 8.97 | 9.19 | 8.91 | 768,049 |
| April 28, 2026 | 9.18 | 9.19 | 9.19 | 9.24 | 9.13 | 512,585 |
| April 27, 2026 | 9.12 | 9.12 | 9.12 | 9.27 | 9.1 | 439,004 |
| April 24, 2026 | 9 | 9.14 | 9.14 | 9.16 | 8.97 | 575,855 |
| April 23, 2026 | 9.14 | 9.07 | 9.07 | 9.16 | 8.98 | 670,834 |
| April 22, 2026 | 9.16 | 9.13 | 9.13 | 9.29 | 9.11 | 672,945 |
| April 21, 2026 | 9.11 | 9.13 | 9.13 | 9.23 | 9.08 | 809,699 |
| April 20, 2026 | 9.04 | 9.13 | 9.13 | 9.13 | 9.03 | 546,247 |
| April 17, 2026 | 8.91 | 9.13 | 9.13 | 9.16 | 8.82 | 728,630 |
| April 16, 2026 | 8.82 | 8.82 | 8.82 | 8.88 | 8.47 | 563,838 |
| April 15, 2026 | 8.79 | 8.94 | 8.94 | 8.94 | 8.77 | 403,369 |
| April 14, 2026 | 8.79 | 8.83 | 8.83 | 8.88 | 8.77 | 389,703 |
| April 13, 2026 | 8.6 | 8.8 | 8.8 | 8.8 | 8.58 | 517,172 |
| April 10, 2026 | 8.66 | 8.67 | 8.67 | 8.72 | 8.63 | 629,347 |
| April 09, 2026 | 8.54 | 8.64 | 8.64 | 8.73 | 8.54 | 656,899 |
| April 08, 2026 | 8.58 | 8.58 | 8.58 | 8.6 | 8.49 | 839,956 |
| April 07, 2026 | 8.4 | 8.35 | 8.35 | 8.51 | 8.32 | 597,221 |
| April 06, 2026 | 8.38 | 8.4 | 8.4 | 8.49 | 8.35 | 657,996 |
| April 02, 2026 | 8.3 | 8.45 | 8.45 | 8.48 | 8.26 | 735,288 |
| April 01, 2026 | 8.5 | 8.39 | 8.39 | 8.56 | 8.34 | 605,130 |
| March 31, 2026 | 8.42 | 8.49 | 8.49 | 8.51 | 8.24 | 927,859 |
| March 30, 2026 | 8.44 | 8.53 | 8.33 | 8.62 | 8.35 | 990,555 |
| March 27, 2026 | 8.53 | 8.35 | 8.15 | 8.55 | 8.3 | 702,661 |
| March 26, 2026 | 8.47 | 8.58 | 8.38 | 8.59 | 8.47 | 807,881 |
| March 25, 2026 | 8.5 | 8.55 | 8.35 | 8.65 | 8.43 | 803,012 |
AD
