Franklin Bsp Realty Trust, Inc. (FBRT)
NYSE:FBRT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
8.58
8.60
8.49
8.58
8.58
+2.75%
857,626
0.82
Apr 07, 2026
8.40
8.51
8.32
8.35
8.35
-0.60%
597,221
0.57
Apr 06, 2026
8.38
8.50
8.35
8.40
8.40
-0.59%
658,029
0.62
Apr 03, 2026
8.30
8.49
8.26
8.45
8.45
0.00%
0
0.00
Apr 02, 2026
8.30
8.49
8.26
8.45
8.45
+0.72%
874,282
0.82
Apr 01, 2026
8.50
8.56
8.34
8.39
8.39
-1.18%
605,136
0.57
Mar 31, 2026
8.42
8.51
8.24
8.49
8.49
+1.92%
927,869
0.88
Mar 30, 2026
8.44
8.62
8.35
8.53
8.33
+2.16%
1,023,335
0.97
Mar 27, 2026
8.53
8.55
8.30
8.35
8.15
-2.67%
710,858
0.68
Mar 26, 2026
8.47
8.59
8.47
8.58
8.38
+0.35%
966,295
0.93
Mar 25, 2026
8.50
8.65
8.43
8.55
8.35
+1.78%
803,834
0.77
Mar 24, 2026
8.75
8.77
8.40
8.40
8.20
-4.22%
1,848,689
1.83
Mar 23, 2026
8.97
9.02
8.77
8.77
8.56
-0.67%
1,584,173
1.60
Mar 20, 2026
9.15
9.20
8.79
8.83
8.62
-3.29%
3,066,932
3.23
Mar 19, 2026
9.04
9.23
9.04
9.13
8.92
-0.34%
1,541,350
1.65
Mar 18, 2026
9.05
9.23
9.05
9.16
8.95
+0.55%
1,418,205
1.48
Mar 17, 2026
9.00
9.18
9.00
9.11
8.90
+1.56%
1,272,521
1.34
Mar 16, 2026
9.00
9.10
8.95
8.97
8.76
+0.78%
1,061,292
1.12
Mar 13, 2026
9.06
9.16
8.86
8.90
8.69
-1.22%
1,113,134
1.18
Mar 12, 2026
8.98
9.21
8.98
9.01
8.80
-0.78%
1,306,825
1.39
Mar 11, 2026
9.08
9.21
9.00
9.08
8.87
-0.33%
907,101
0.97
Mar 10, 2026
9.22
9.34
9.07
9.11
8.90
-2.14%
1,233,847
1.33
Mar 09, 2026
9.16
9.34
9.04
9.31
9.09
-0.33%
1,387,003
1.51
Mar 06, 2026
9.38
9.48
9.22
9.34
9.12
-1.36%
1,088,323
1.20
Mar 05, 2026
9.56
9.60
9.42
9.47
9.25
-0.22%
1,677,986
1.89
Mar 04, 2026
9.47
9.55
9.41
9.49
9.27
+0.74%
1,287,305
1.46
Mar 03, 2026
9.29
9.52
9.29
9.42
9.20
-0.42%
1,238,774
1.43
Mar 02, 2026
9.01
9.52
8.96
9.46
9.24
+3.62%
1,454,555
1.71
Feb 27, 2026
9.15
9.31
9.11
9.13
8.92
-1.31%
1,353,267
1.61
Feb 26, 2026
9.06
9.30
9.05
9.25
9.03
+2.44%
1,342,937
1.62
Feb 25, 2026
8.82
9.06
8.80
9.03
8.82
+2.27%
1,092,643
1.34
Feb 24, 2026
8.99
9.08
8.79
8.83
8.62
-1.79%
1,419,134
1.79
Feb 23, 2026
9.08
9.22
8.98
8.99
8.78
-1.43%
1,754,674
2.25
Feb 20, 2026
8.94
9.17
8.94
9.12
8.91
+2.71%
1,282,712
1.67
Feb 19, 2026
8.69
8.90
8.64
8.88
8.67
+2.30%
1,155,978
1.51
Feb 18, 2026
8.87
8.99
8.67
8.68
8.48
-2.25%
1,060,194
1.39
Feb 17, 2026
8.82
8.96
8.77
8.88
8.67
+0.34%
2,042,341
2.77
Feb 16, 2026
8.69
8.90
8.48
8.85
8.64
0.00%
0
0.00
Feb 13, 2026
8.69
8.90
8.48
8.85
8.64
+1.61%
2,069,056
2.85
Feb 12, 2026
8.90
8.94
8.42
8.71
8.51
-14.19%
4,779,941
7.25
Feb 11, 2026
10.19
10.22
10.07
10.15
9.91
-0.97%
838,007
1.27
Feb 10, 2026
10.18
10.30
10.14
10.25
10.01
+0.89%
667,788
1.00
Feb 09, 2026
10.11
10.23
10.00
10.16
9.92
-0.20%
660,861
0.98
Feb 06, 2026
10.28
10.36
10.15
10.18
9.94
-0.78%
585,534
0.86
Feb 05, 2026
10.58
10.58
10.25
10.26
10.02
-3.02%
1,057,187
1.56
Feb 04, 2026
10.43
10.59
10.37
10.58
10.33
+1.63%
952,539
1.41
Feb 03, 2026
10.35
10.50
10.24
10.41
10.17
+0.39%
913,830
1.35
Feb 02, 2026
10.26
10.41
10.16
10.37
10.13
+1.07%
678,657
1.00
Jan 30, 2026
10.35
10.41
10.07
10.26
10.02
-1.53%
904,939
1.34
Jan 29, 2026
10.33
10.50
10.26
10.42
10.18
+1.66%
540,246
0.78
Rows: