FBRT
Franklin BSP Realty Trust, Inc. NYQ · FBRT
$7.86
-0.11
(-1.38%)
Pullback · -1.03σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment FBRT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $7.99 | $8.01 | $7.80 | $7.86 | 0.9M |
| 2026-07-21 | $7.94 | $8.03 | $7.91 | $7.97 | 1.1M |
| 2026-07-20 | $8.14 | $8.20 | $7.82 | $7.89 | 0.9M |
| 2026-07-17 | $8.22 | $8.31 | $8.09 | $8.16 | 0.8M |
| 2026-07-16 | $8.09 | $8.30 | $8.09 | $8.25 | 1.1M |
| 2026-07-15 | $8.10 | $8.17 | $8.06 | $8.08 | 0.8M |
| 2026-07-14 | $8.00 | $8.17 | $7.99 | $8.07 | 1.0M |
| 2026-07-13 | $8.06 | $8.12 | $7.91 | $7.99 | 0.9M |
| 2026-07-10 | $7.93 | $8.09 | $7.91 | $8.08 | 1.2M |
| 2026-07-09 | $7.88 | $7.94 | $7.76 | $7.92 | 0.9M |
| 2026-07-08 | $7.76 | $7.89 | $7.74 | $7.81 | 0.9M |
| 2026-07-07 | $7.88 | $7.93 | $7.78 | $7.83 | 0.9M |
| 2026-07-06 | $8.11 | $8.11 | $7.82 | $7.84 | 1.2M |
| 2026-07-02 | $8.10 | $8.23 | $7.99 | $8.07 | 1.2M |
| 2026-07-01 | $8.19 | $8.29 | $8.03 | $8.03 | 0.9M |
| 2026-06-30 | $7.91 | $8.23 | $7.89 | $8.14 | 1.2M |
| 2026-06-29 | $8.24 | $8.25 | $7.98 | $8.15 | 1.9M |
| 2026-06-26 | $8.28 | $8.28 | $8.09 | $8.25 | 1.9M |
| 2026-06-25 | $8.31 | $8.44 | $8.18 | $8.24 | 1.2M |
| 2026-06-24 | $8.38 | $8.43 | $8.25 | $8.32 | 1.2M |
| 2026-06-23 | $8.33 | $8.41 | $8.31 | $8.35 | 1.6M |
| 2026-06-22 | $8.42 | $8.51 | $8.28 | $8.29 | 1.4M |
| 2026-06-18 | $8.25 | $8.45 | $8.24 | $8.43 | 3.1M |
| 2026-06-17 | $8.40 | $8.43 | $8.12 | $8.20 | 1.5M |
| 2026-06-16 | $8.30 | $8.46 | $8.29 | $8.42 | 1.4M |
| 2026-06-15 | $8.40 | $8.49 | $8.20 | $8.23 | 1.4M |
| 2026-06-12 | $8.47 | $8.47 | $8.25 | $8.35 | 0.9M |
| 2026-06-11 | $8.38 | $8.41 | $8.21 | $8.25 | 1.5M |
| 2026-06-10 | $8.39 | $8.50 | $8.34 | $8.35 | 1.3M |
| 2026-06-09 | $8.46 | $8.54 | $8.35 | $8.35 | 1.5M |
| 2026-06-08 | $8.55 | $8.56 | $8.32 | $8.38 | 0.7M |
| 2026-06-05 | $8.49 | $8.68 | $8.48 | $8.57 | 0.8M |
| 2026-06-04 | $8.37 | $8.57 | $8.35 | $8.55 | 0.9M |
| 2026-06-03 | $8.37 | $8.42 | $8.26 | $8.28 | 1.0M |
| 2026-06-02 | $8.31 | $8.52 | $8.31 | $8.39 | 1.3M |
| 2026-06-01 | $8.57 | $8.59 | $8.31 | $8.34 | 0.8M |
| 2026-05-29 | $8.57 | $8.69 | $8.57 | $8.67 | 0.9M |
| 2026-05-28 | $8.57 | $8.65 | $8.55 | $8.64 | 0.6M |
| 2026-05-27 | $8.54 | $8.65 | $8.51 | $8.61 | 0.6M |
| 2026-05-26 | $8.50 | $8.59 | $8.45 | $8.53 | 0.9M |
| 2026-05-22 | $8.76 | $8.76 | $8.45 | $8.47 | 0.8M |
| 2026-05-21 | $8.68 | $8.81 | $8.62 | $8.73 | 1.1M |
| 2026-05-20 | $8.95 | $8.96 | $8.66 | $8.68 | 1.1M |
| 2026-05-19 | $9.10 | $9.26 | $8.98 | $8.99 | 0.7M |
| 2026-05-18 | $9.04 | $9.27 | $9.04 | $9.14 | 0.9M |
| 2026-05-15 | $9.04 | $9.09 | $8.97 | $9.04 | 1.4M |
| 2026-05-14 | $9.09 | $9.23 | $9.08 | $9.12 | 1.4M |
| 2026-05-13 | $8.77 | $9.02 | $8.74 | $9.02 | 1.0M |
| 2026-05-12 | $8.70 | $8.81 | $8.64 | $8.80 | 0.6M |
| 2026-05-11 | $9.07 | $9.10 | $8.78 | $8.79 | 0.6M |
| 2026-05-08 | $9.04 | $9.10 | $8.94 | $9.09 | 0.9M |
| 2026-05-07 | $9.15 | $9.19 | $9.02 | $9.04 | 0.7M |
| 2026-05-06 | $9.15 | $9.23 | $9.12 | $9.15 | 0.9M |
| 2026-05-05 | $9.09 | $9.18 | $9.03 | $9.12 | 0.8M |
| 2026-05-04 | $9.25 | $9.29 | $9.02 | $9.06 | 0.8M |
| 2026-05-01 | $9.18 | $9.34 | $9.13 | $9.29 | 0.7M |
| 2026-04-30 | $9.28 | $9.50 | $9.09 | $9.10 | 1.4M |
| 2026-04-29 | $9.14 | $9.19 | $8.91 | $8.97 | 0.8M |
| 2026-04-28 | $9.18 | $9.24 | $9.12 | $9.19 | 0.5M |
| 2026-04-27 | $9.12 | $9.27 | $9.10 | $9.12 | 0.4M |
| 2026-04-24 | $9.00 | $9.16 | $8.97 | $9.14 | 0.6M |
| 2026-04-23 | $9.14 | $9.16 | $8.98 | $9.07 | 0.7M |
| 2026-04-22 | $9.16 | $9.29 | $9.11 | $9.13 | 0.7M |
| 2026-04-21 | $9.11 | $9.23 | $9.08 | $9.13 | 0.8M |
| 2026-04-20 | $9.04 | $9.13 | $9.03 | $9.13 | 0.6M |
| 2026-04-17 | $8.91 | $9.16 | $8.82 | $9.13 | 0.7M |
| 2026-04-16 | $8.82 | $8.88 | $8.47 | $8.82 | 0.6M |
| 2026-04-15 | $8.79 | $8.94 | $8.77 | $8.94 | 0.4M |
| 2026-04-14 | $8.79 | $8.88 | $8.77 | $8.83 | 0.5M |
| 2026-04-13 | $8.60 | $8.80 | $8.58 | $8.80 | 0.5M |
| 2026-04-10 | $8.66 | $8.72 | $8.62 | $8.67 | 0.6M |
| 2026-04-09 | $8.54 | $8.73 | $8.54 | $8.64 | 0.7M |
| 2026-04-08 | $8.58 | $8.60 | $8.49 | $8.58 | 0.9M |
| 2026-04-07 | $8.40 | $8.51 | $8.32 | $8.35 | 0.6M |
| 2026-04-06 | $8.38 | $8.49 | $8.35 | $8.40 | 0.7M |
| 2026-04-02 | $8.30 | $8.48 | $8.26 | $8.45 | 0.9M |
| 2026-04-01 | $8.50 | $8.56 | $8.34 | $8.39 | 0.6M |
| 2026-03-31 | $8.42 | $8.51 | $8.24 | $8.49 | 0.9M |
| 2026-03-30 | $8.44 | $8.62 | $8.35 | $8.53 | 1.0M |
| 2026-03-27 | $8.53 | $8.55 | $8.30 | $8.35 | 0.7M |
| 2026-03-26 | $8.47 | $8.59 | $8.47 | $8.58 | 1.0M |
| 2026-03-25 | $8.50 | $8.65 | $8.43 | $8.55 | 0.8M |
| 2026-03-24 | $8.75 | $8.77 | $8.40 | $8.40 | 1.8M |
| 2026-03-23 | $8.97 | $9.02 | $8.77 | $8.77 | 1.6M |
| 2026-03-20 | $9.15 | $9.20 | $8.79 | $8.83 | 3.1M |
| 2026-03-19 | $9.04 | $9.23 | $9.04 | $9.13 | 1.5M |
| 2026-03-18 | $9.05 | $9.23 | $9.05 | $9.16 | 1.4M |
| 2026-03-17 | $9.00 | $9.18 | $9.00 | $9.11 | 1.3M |
| 2026-03-16 | $9.00 | $9.10 | $8.95 | $8.97 | 1.1M |
| 2026-03-13 | $9.06 | $9.16 | $8.86 | $8.90 | 1.1M |
| 2026-03-12 | $8.98 | $9.21 | $8.98 | $9.01 | 1.3M |
| 2026-03-11 | $9.08 | $9.21 | $9.00 | $9.08 | 0.9M |
| 2026-03-10 | $9.22 | $9.34 | $9.06 | $9.11 | 1.2M |
| 2026-03-09 | $9.16 | $9.34 | $9.04 | $9.31 | 1.4M |
| 2026-03-06 | $9.38 | $9.48 | $9.22 | $9.34 | 1.1M |
| 2026-03-05 | $9.56 | $9.60 | $9.42 | $9.47 | 1.7M |
| 2026-03-04 | $9.47 | $9.55 | $9.41 | $9.49 | 1.3M |
| 2026-03-03 | $9.29 | $9.52 | $9.29 | $9.42 | 1.2M |
| 2026-03-02 | $9.01 | $9.52 | $8.96 | $9.46 | 1.5M |
| 2026-02-27 | $9.15 | $9.31 | $9.11 | $9.13 | 1.4M |
| 2026-02-26 | $9.06 | $9.30 | $9.05 | $9.25 | 1.3M |
| 2026-02-25 | $8.82 | $9.06 | $8.80 | $9.03 | 1.1M |
| 2026-02-24 | $8.99 | $9.08 | $8.79 | $8.83 | 1.4M |
| 2026-02-23 | $9.08 | $9.22 | $8.98 | $8.99 | 1.8M |
| 2026-02-20 | $8.94 | $9.17 | $8.94 | $9.12 | 1.3M |
| 2026-02-19 | $8.69 | $8.90 | $8.64 | $8.88 | 1.2M |
| 2026-02-18 | $8.87 | $8.99 | $8.67 | $8.68 | 1.1M |
| 2026-02-17 | $8.82 | $8.95 | $8.77 | $8.88 | 2.0M |
| 2026-02-13 | $8.69 | $8.90 | $8.48 | $8.85 | 2.1M |
| 2026-02-12 | $8.90 | $8.94 | $8.42 | $8.71 | 4.8M |
| 2026-02-11 | $10.19 | $10.22 | $10.06 | $10.15 | 0.8M |
| 2026-02-10 | $10.18 | $10.30 | $10.14 | $10.25 | 0.7M |
| 2026-02-09 | $10.11 | $10.23 | $10.00 | $10.16 | 0.7M |
| 2026-02-06 | $10.28 | $10.35 | $10.15 | $10.18 | 0.6M |
| 2026-02-05 | $10.58 | $10.58 | $10.25 | $10.26 | 1.1M |
| 2026-02-04 | $10.43 | $10.59 | $10.36 | $10.58 | 1.0M |
| 2026-02-03 | $10.35 | $10.50 | $10.24 | $10.41 | 0.9M |
| 2026-02-02 | $10.26 | $10.41 | $10.16 | $10.37 | 0.7M |
| 2026-01-30 | $10.35 | $10.41 | $10.07 | $10.26 | 0.9M |
| 2026-01-29 | $10.33 | $10.49 | $10.26 | $10.42 | 0.5M |
| 2026-01-28 | $10.29 | $10.48 | $10.24 | $10.25 | 0.5M |
| 2026-01-27 | $10.14 | $10.30 | $10.13 | $10.28 | 0.4M |
| 2026-01-26 | $10.10 | $10.19 | $9.99 | $10.17 | 0.3M |
| 2026-01-23 | $10.24 | $10.24 | $10.06 | $10.09 | 0.5M |