FBRT - Franklin BSP Realty Trust Inc.
9.42
-0.040 -0.425%
Share volume: 1,225,774
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$9.46
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $9.29 | $9.29 | $9.52 | $9.52 | $9.29 | $9.29 | $9.42 | $9.42 | 1,225,774 | $1,225,774.00 |
| 03-02-2026 | $9.01 | $9.01 | $9.52 | $9.52 | $8.96 | $8.96 | $9.46 | $9.46 | 1,454,555 | $1,454,555.00 |
| 02-27-2026 | $9.15 | $9.15 | $9.31 | $9.31 | $9.11 | $9.11 | $9.13 | $9.13 | 1,353,267 | $1,353,267.00 |
| 02-26-2026 | $9.06 | $9.06 | $9.30 | $9.30 | $9.05 | $9.05 | $9.25 | $9.25 | 1,342,937 | $1,342,937.00 |
| 02-25-2026 | $8.82 | $8.82 | $9.06 | $9.06 | $8.80 | $8.80 | $9.03 | $9.03 | 1,092,643 | $1,092,643.00 |
| 02-24-2026 | $8.99 | $8.99 | $9.08 | $9.08 | $8.79 | $8.79 | $8.83 | $8.83 | 1,419,134 | $1,419,134.00 |
| 02-23-2026 | $9.08 | $9.08 | $9.22 | $9.22 | $8.98 | $8.98 | $8.99 | $8.99 | 1,754,674 | $1,754,674.00 |
| 02-20-2026 | $8.94 | $8.94 | $9.17 | $9.17 | $8.94 | $8.94 | $9.12 | $9.12 | 1,282,712 | $1,282,712.00 |
| 02-19-2026 | $8.69 | $8.69 | $8.90 | $8.90 | $8.64 | $8.64 | $8.88 | $8.88 | 1,155,978 | $1,155,978.00 |
| 02-18-2026 | $8.87 | $8.87 | $8.99 | $8.99 | $8.67 | $8.67 | $8.68 | $8.68 | 1,060,194 | $1,060,194.00 |