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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.24	11.27	11.27	11.35	11.2	528,900
September 25, 2025	11.24	11.23	11.23	11.31	11.18	483,640
September 24, 2025	11.15	11.19	11.19	11.3	11.12	624,900
September 23, 2025	11.15	11.18	11.18	11.26	11.15	519,610
September 22, 2025	11.28	11.14	11.14	11.28	11.14	558,505
September 19, 2025	11.35	11.26	11.26	11.36	11.23	1.24M
September 18, 2025	11.28	11.32	11.32	11.43	11.25	463,494
September 17, 2025	11.35	11.27	11.27	11.53	11.25	470,507
September 16, 2025	11.43	11.33	11.33	11.5	11.26	411,409
September 15, 2025	11.41	11.43	11.43	11.49	11.34	365,023
September 12, 2025	11.47	11.36	11.36	11.48	11.35	288,600
September 11, 2025	11.62	11.52	11.52	11.68	11.51	592,100
September 10, 2025	11.61	11.58	11.58	11.65	11.51	330,600
September 09, 2025	11.63	11.61	11.61	11.74	11.61	303,300
September 08, 2025	11.69	11.66	11.66	11.72	11.58	529,305
September 05, 2025	11.72	11.67	11.67	11.84	11.6	303,326
September 04, 2025	11.6	11.66	11.66	11.7	11.55	359,500
September 03, 2025	11.34	11.54	11.54	11.58	11.34	441,506
September 02, 2025	11.45	11.36	11.36	11.53	11.32	427,012
August 29, 2025	11.35	11.55	11.55	11.56	11.34	390,960
August 28, 2025	11.42	11.36	11.36	11.42	11.25	239,437
August 27, 2025	11.29	11.35	11.35	11.39	11.23	598,200
August 26, 2025	11.25	11.34	11.34	11.36	11.2	485,236
August 25, 2025	11.31	11.27	11.27	11.37	11.26	319,900
August 22, 2025	11.07	11.32	11.32	11.37	11.07	665,300
August 21, 2025	11.15	11.04	11.04	11.19	11.02	274,736
August 20, 2025	11.16	11.2	11.2	11.25	11.16	306,800
August 19, 2025	11.05	11.14	11.14	11.15	11.04	344,731
August 18, 2025	11.04	11.05	11.05	11.17	11.03	349,926
August 15, 2025	11.04	11.02	11.02	11.08	10.94	386,670
August 14, 2025	11.08	11	11	11.15	10.94	311,645
August 13, 2025	10.98	11.16	11.16	11.18	10.98	568,400
August 12, 2025	10.86	10.98	10.98	10.99	10.84	426,300
August 11, 2025	10.84	10.78	10.78	10.92	10.73	465,100
August 08, 2025	10.92	10.86	10.86	10.93	10.81	487,922
August 07, 2025	10.91	10.88	10.88	10.91	10.77	396,800
August 06, 2025	10.84	10.82	10.82	10.92	10.82	696,844
August 05, 2025	10.8	10.89	10.89	10.94	10.79	869,000
August 04, 2025	10.46	10.82	10.82	10.85	10.38	1.32M
August 01, 2025	10.05	10.48	10.48	10.48	10.05	1.25M
July 31, 2025	10	10.1	10.1	10.25	9.79	1.09M
July 30, 2025	10.3	10.08	10.08	10.3	9.96	827,800
July 29, 2025	10.34	10.22	10.22	10.44	10.15	1.28M
July 28, 2025	10.43	10.3	10.3	10.45	10.21	748,427
July 25, 2025	10.52	10.45	10.45	10.55	10.36	446,627
July 24, 2025	10.61	10.48	10.48	10.66	10.48	538,545
July 23, 2025	10.57	10.67	10.67	10.68	10.57	422,733
July 22, 2025	10.48	10.54	10.54	10.61	10.42	475,100
July 21, 2025	10.5	10.39	10.39	10.6	10.39	558,800
July 18, 2025	10.77	10.45	10.45	10.8	10.44	712,739
July 17, 2025	10.83	10.71	10.71	10.92	10.71	510,692
July 16, 2025	10.81	10.88	10.88	10.92	10.76	459,825
July 15, 2025	10.95	10.75	10.75	11	10.75	415,230
July 14, 2025	10.92	10.95	10.95	10.99	10.86	387,211
July 11, 2025	10.96	10.94	10.94	11.05	10.92	367,451
July 10, 2025	10.93	11.05	11.05	11.06	10.91	894,628
July 09, 2025	10.9	10.97	10.97	11	10.9	400,500
July 08, 2025	10.75	10.88	10.88	10.93	10.75	515,400
July 07, 2025	10.89	10.72	10.72	10.92	10.69	580,902
July 03, 2025	10.93	10.93	10.93	11.02	10.82	318,400

Franklin BSP Realty Trust, Inc. (FBRT) NYSE