Franklin Bsp Realty Trust, Inc. (FBRT)
NYSE:FBRT
Want to see FBRT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
8.95
8.96
8.67
8.68
8.68
-3.45%
1,076,621
1.08
May 19, 2026
9.10
9.26
8.98
8.99
8.99
-1.64%
730,519
0.73
May 18, 2026
9.04
9.27
9.04
9.14
9.14
+1.11%
918,011
0.91
May 15, 2026
9.04
9.09
8.97
9.04
9.04
-0.88%
1,400,212
1.38
May 14, 2026
9.09
9.23
9.08
9.12
9.12
+1.11%
1,416,244
1.42
May 13, 2026
8.77
9.03
8.74
9.02
9.02
+2.50%
1,039,879
1.03
May 12, 2026
8.70
8.81
8.64
8.80
8.80
+0.11%
646,541
0.60
May 11, 2026
9.07
9.10
8.79
8.79
8.79
-3.30%
603,485
0.56
May 08, 2026
9.04
9.10
8.94
9.09
9.09
+0.55%
910,324
0.85
May 07, 2026
9.15
9.19
9.02
9.04
9.04
-1.20%
715,461
0.66
May 06, 2026
9.15
9.23
9.12
9.15
9.15
+0.33%
890,625
0.83
May 05, 2026
9.09
9.18
9.03
9.12
9.12
+0.66%
787,231
0.73
May 04, 2026
9.25
9.29
9.03
9.06
9.06
-2.48%
812,478
0.75
May 01, 2026
9.18
9.34
9.13
9.29
9.29
+2.09%
676,766
0.63
Apr 30, 2026
9.28
9.50
9.09
9.10
9.10
+1.45%
1,421,639
1.33
Apr 29, 2026
9.14
9.19
8.91
8.97
8.97
-2.39%
777,027
0.73
Apr 28, 2026
9.18
9.24
9.13
9.19
9.19
+0.77%
524,756
0.49
Apr 27, 2026
9.12
9.27
9.10
9.12
9.12
-0.22%
439,044
0.41
Apr 24, 2026
9.00
9.16
8.97
9.14
9.14
+0.77%
631,260
0.59
Apr 23, 2026
9.14
9.16
8.98
9.07
9.07
-0.66%
670,836
0.63
Apr 22, 2026
9.16
9.29
9.11
9.13
9.13
0.00%
699,387
0.66
Apr 21, 2026
9.11
9.23
9.08
9.13
9.13
0.00%
822,866
0.78
Apr 20, 2026
9.04
9.13
9.03
9.13
9.13
0.00%
558,366
0.53
Apr 17, 2026
8.91
9.16
8.82
9.13
9.13
+3.51%
728,633
0.69
Apr 16, 2026
8.82
8.88
8.47
8.82
8.82
-1.34%
628,979
0.60
Apr 15, 2026
8.79
8.94
8.77
8.94
8.94
+1.25%
405,549
0.39
Apr 14, 2026
8.79
8.88
8.77
8.83
8.83
+0.34%
468,974
0.45
Apr 13, 2026
8.60
8.80
8.58
8.80
8.80
+1.50%
519,982
0.50
Apr 10, 2026
8.66
8.72
8.63
8.67
8.67
+0.35%
632,450
0.60
Apr 09, 2026
8.54
8.73
8.54
8.64
8.64
+0.70%
660,591
0.63
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
Rows: