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 $728.41 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $776.07, while $1000 invested 1 year ago would be worth $768.22. This corresponds to total returns of -27.16%, -22.39%, -23.18%, respectively, with annualized returns of -6.4%, -8.1%, -23.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 7.78 | 7.61 | 7.61 | 7.83 | 7.57 | 1.78M |
| July 22, 2026 | 7.99 | 7.86 | 7.86 | 8.01 | 7.81 | 877,558 |
| July 21, 2026 | 7.94 | 7.97 | 7.97 | 8.04 | 7.91 | 1.05M |
| July 20, 2026 | 8.14 | 7.89 | 7.89 | 8.2 | 7.82 | 909,336 |
| July 17, 2026 | 8.22 | 8.16 | 8.16 | 8.31 | 8.09 | 845,840 |
| July 16, 2026 | 8.09 | 8.25 | 8.25 | 8.3 | 8.09 | 1.05M |
| July 15, 2026 | 8.13 | 8.08 | 8.08 | 8.17 | 8.07 | 787,228 |
| July 14, 2026 | 8 | 8.07 | 8.07 | 8.17 | 7.99 | 990,246 |
| July 13, 2026 | 8.06 | 7.99 | 7.99 | 8.13 | 7.91 | 885,220 |
| July 10, 2026 | 7.93 | 8.08 | 8.08 | 8.09 | 7.91 | 1.21M |
| July 09, 2026 | 7.88 | 7.92 | 7.92 | 7.94 | 7.77 | 916,805 |
| July 08, 2026 | 7.76 | 7.81 | 7.81 | 7.89 | 7.75 | 932,319 |
| July 07, 2026 | 7.88 | 7.83 | 7.83 | 7.93 | 7.78 | 895,532 |
| July 06, 2026 | 8.12 | 7.84 | 7.84 | 8.12 | 7.82 | 1.15M |
| July 02, 2026 | 8.1 | 8.07 | 8.07 | 8.24 | 7.99 | 1.22M |
| July 01, 2026 | 8.19 | 8.03 | 8.03 | 8.29 | 8.03 | 865,639 |
| June 30, 2026 | 7.91 | 8.14 | 8.14 | 8.24 | 7.89 | 1.12M |
| June 29, 2026 | 8.24 | 8.15 | 8.15 | 8.25 | 7.98 | 1.92M |
| June 26, 2026 | 8.28 | 8.25 | 8.25 | 8.28 | 8.09 | 1.88M |
| June 25, 2026 | 8.31 | 8.24 | 8.24 | 8.44 | 8.18 | 1.19M |
| June 24, 2026 | 8.38 | 8.32 | 8.32 | 8.43 | 8.25 | 1.21M |
| June 23, 2026 | 8.33 | 8.35 | 8.35 | 8.41 | 8.31 | 1.4M |
| June 22, 2026 | 8.42 | 8.29 | 8.29 | 8.51 | 8.28 | 1.33M |
| 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 |