⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

FBRT

Franklin BSP Realty Trust, Inc.

Real Estate · REIT - Mortgage

8.00USD

-0.3200 (-3.85%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Franklin BSP Realty Trust, Inc.
High
11.66
on 09/08/25
Low
7.53
on 07/29/26
Average
9.3875
996K
Net Chg
-3.34
-28.64%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/268.323,487,400
Fr 09/04/268.591,811,700
Th 09/03/268.531,642,600
We 09/02/268.511,982,800
Tu 09/01/268.342,205,076
Mo 08/31/268.372,098,320
Fr 08/28/268.461,794,752
Th 08/27/268.381,399,306
We 08/26/268.451,499,560
Tu 08/25/268.481,648,960
Mo 08/24/268.441,486,133
Fr 08/21/268.392,713,600
Th 08/20/268.07886,500
We 08/19/268.091,906,300
Tu 08/18/268.031,054,800
Mo 08/17/268.031,022,200
Fr 08/14/268.07831,300
Th 08/13/268.131,258,200
We 08/12/268.053,092,300
Tu 08/11/267.95972,100
Mo 08/10/267.811,056,400
Fr 08/07/267.911,460,100
DateLast PriceVolume
Th 08/06/267.651,342,600
We 08/05/267.551,103,200
Tu 08/04/267.691,300,200
Mo 08/03/267.741,627,300
Fr 07/31/267.591,638,800
Th 07/30/267.742,299,100
We 07/29/267.532,141,200
Tu 07/28/267.751,030,200
Mo 07/27/267.831,174,300
DateLast PriceVolume
Tu 07/07/267.83903,900
Mo 07/06/267.841,192,900
Th 07/02/268.071,222,200
We 07/01/268.03914,900
Tu 06/30/268.141,176,800
Mo 06/29/268.151,924,300
Fr 06/26/268.251,899,700
Th 06/25/268.241,205,400
We 06/24/268.32
DateLast PriceVolume
We 06/03/268.28983,400
Tu 06/02/268.391,258,300
Mo 06/01/268.34765,600
Fr 05/29/268.67946,900
Th 05/28/268.64556,700
We 05/27/268.61646,800
Tu 05/26/268.53899,100
Fr 05/22/268.47833,100
Th 05/21/268.73
DateLast PriceVolume
Fr 05/01/269.29676,800
Th 04/30/269.101,421,500
We 04/29/268.97777,000
Tu 04/28/269.19524,800
Mo 04/27/269.12439,000
Fr 04/24/269.14631,300
Th 04/23/269.07670,800
We 04/22/269.13699,400
Tu 04/21/269.13822,900
DateLast PriceVolume
Tu 03/31/268.49927,900
Mo 03/30/268.531,023,300
Fr 03/27/268.35710,900
Th 03/26/268.58966,300
We 03/25/268.55803,800
Tu 03/24/268.401,843,800
Mo 03/23/268.771,584,100
Fr 03/20/268.833,066,900
Th 03/19/269.13
DateLast PriceVolume
Fr 02/27/269.131,353,300
Th 02/26/269.251,342,900
We 02/25/269.031,092,600
Tu 02/24/268.831,419,100
Mo 02/23/268.991,754,700
Fr 02/20/269.121,282,700
Th 02/19/268.881,156,000
We 02/18/268.681,060,200
Tu 02/17/268.882,042,300
DateLast PriceVolume
Tu 01/27/2610.28376,400
Mo 01/26/2610.17341,500
Fr 01/23/2610.09460,300
Th 01/22/2610.24696,400
We 01/21/2610.34482,300
Tu 01/20/2610.22640,700
Fr 01/16/2610.29511,100
Th 01/15/2610.25572,400
We 01/14/2610.04
DateLast PriceVolume
Tu 12/23/2510.44425,000
Mo 12/22/2510.55591,700
Fr 12/19/2510.602,820,900
Th 12/18/2510.58892,300
We 12/17/2510.67977,100
Tu 12/16/2510.59708,000
Mo 12/15/2510.68939,900
Fr 12/12/2510.70952,200
Th 12/11/2510.64
DateLast PriceVolume
Th 11/20/259.73590,800
We 11/19/259.79703,900
Tu 11/18/259.90636,100
Mo 11/17/259.88573,600
Fr 11/14/2510.00793,800
Th 11/13/2510.011,429,100
We 11/12/2510.02814,300
Tu 11/11/2510.091,082,900
Mo 11/10/259.82847,500
DateLast PriceVolume
Tu 10/21/2510.67409,900
Mo 10/20/2510.73455,600
Fr 10/17/2510.65508,000
Th 10/16/2510.62704,600
We 10/15/2510.66549,500
Tu 10/14/2510.75804,200
Mo 10/13/2510.67504,600
Fr 10/10/2510.57704,800
Th 10/09/2510.57
DateLast PriceVolume
Fr 09/19/2511.261,241,800
Th 09/18/2511.32463,400
We 09/17/2511.27470,500
Tu 09/16/2511.33411,400
Mo 09/15/2511.43365,000
Fr 09/12/2511.36288,600
Th 09/11/2511.52592,100
We 09/10/2511.58330,600
Tu 09/09/2511.61303,300
Fr 07/24/267.811,135,400
Th 07/23/267.611,782,400
We 07/22/267.86917,500
Tu 07/21/267.971,053,300
Mo 07/20/267.89920,900
Fr 07/17/268.16845,800
Th 07/16/268.251,058,800
We 07/15/268.08797,200
Tu 07/14/268.071,005,900
Mo 07/13/267.99885,500
Fr 07/10/268.081,207,000
Th 07/09/267.92942,800
We 07/08/267.81940,700
1,214,300
Tu 06/23/268.351,622,300
Mo 06/22/268.291,354,400
Th 06/18/268.433,087,000
We 06/17/268.201,522,000
Tu 06/16/268.421,409,400
Mo 06/15/268.231,423,200
Fr 06/12/268.35881,700
Th 06/11/268.251,471,000
We 06/10/268.351,270,800
Tu 06/09/268.351,531,000
Mo 06/08/268.38698,000
Fr 06/05/268.57759,700
Th 06/04/268.55878,200
1,083,900
We 05/20/268.681,076,600
Tu 05/19/268.99730,500
Mo 05/18/269.14918,000
Fr 05/15/269.041,400,200
Th 05/14/269.121,416,200
We 05/13/269.021,039,900
Tu 05/12/268.80646,500
Mo 05/11/268.79604,500
Fr 05/08/269.09910,300
Th 05/07/269.04715,500
We 05/06/269.15890,600
Tu 05/05/269.12787,200
Mo 05/04/269.06812,400
Mo 04/20/26
9.13
558,400
Fr 04/17/269.13728,600
Th 04/16/268.82628,700
We 04/15/268.94405,500
Tu 04/14/268.83469,000
Mo 04/13/268.80520,000
Fr 04/10/268.67632,500
Th 04/09/268.64660,600
We 04/08/268.58857,600
Tu 04/07/268.35597,200
Mo 04/06/268.40658,000
Th 04/02/268.45874,300
We 04/01/268.39605,100
1,541,400
We 03/18/269.161,418,200
Tu 03/17/269.111,272,500
Mo 03/16/268.971,061,300
Fr 03/13/268.901,113,100
Th 03/12/269.011,306,700
We 03/11/269.08907,100
Tu 03/10/269.111,233,800
Mo 03/09/269.311,387,000
Fr 03/06/269.341,088,300
Th 03/05/269.471,678,000
We 03/04/269.491,287,300
Tu 03/03/269.421,238,800
Mo 03/02/269.461,454,600
Fr 02/13/268.852,069,000
Th 02/12/268.714,779,900
We 02/11/2610.15838,000
Tu 02/10/2610.25667,800
Mo 02/09/2610.16660,900
Fr 02/06/2610.18585,500
Th 02/05/2610.261,057,200
We 02/04/2610.58952,500
Tu 02/03/2610.41913,800
Mo 02/02/2610.37678,700
Fr 01/30/2610.26904,900
Th 01/29/2610.42540,200
We 01/28/2610.25533,600
417,300
Tu 01/13/269.88520,100
Mo 01/12/2610.02897,300
Fr 01/09/269.91717,000
Th 01/08/269.86774,800
We 01/07/269.741,020,000
Tu 01/06/269.94940,200
Mo 01/05/2610.01750,300
Fr 01/02/2610.11515,400
We 12/31/2510.03938,400
Tu 12/30/2510.44667,200
Mo 12/29/2510.34590,500
Fr 12/26/2510.45640,000
We 12/24/2510.49277,100
512,100
We 12/10/2510.56768,800
Tu 12/09/2510.57437,200
Mo 12/08/2510.48609,500
Fr 12/05/2510.64633,900
Th 12/04/2510.51435,600
We 12/03/2510.58518,200
Tu 12/02/2510.38512,100
Mo 12/01/2510.39599,900
Fr 11/28/2510.42339,200
We 11/26/2510.36877,100
Tu 11/25/2510.34789,400
Mo 11/24/2510.06946,700
Fr 11/21/2510.01654,600
Fr 11/07/259.91949,500
Th 11/06/259.98798,800
We 11/05/2510.28914,700
Tu 11/04/2510.15678,700
Mo 11/03/2510.121,334,100
Fr 10/31/2510.14719,500
Th 10/30/2510.241,279,700
We 10/29/2510.66706,700
Tu 10/28/2510.71550,700
Mo 10/27/2510.79396,900
Fr 10/24/2510.83433,900
Th 10/23/2510.78495,400
We 10/22/2510.85502,700
557,800
We 10/08/2510.75517,500
Tu 10/07/2510.68567,100
Mo 10/06/2510.80774,700
Fr 10/03/2511.06765,400
Th 10/02/2510.97415,500
We 10/01/2510.88476,400
Tu 09/30/2510.86501,400
Mo 09/29/2511.22800,900
Fr 09/26/2511.27528,900
Th 09/25/2511.23483,600
We 09/24/2511.19624,900
Tu 09/23/2511.18519,600
Mo 09/22/2511.14558,400
Mo 09/08/2511.66529,300