Stockscreener 앱 받기
11.19
0.27%
0.00
Franklin Bsp Realty Trust Inc 주식 (FBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $11.28 | $11.19 | $0.09 | 57,596.0 | +0.09% |
| 2025-09-24 | $11.30 | $11.12 | $0.18 | 623,390.0 | +0.09% |
| 2025-09-23 | $11.26 | $11.15 | $0.105 | 519,380.0 | +0.36% |
| 2025-09-22 | $11.28 | $11.14 | $0.14 | 546,728.0 | -1.07% |
| 2025-09-19 | $11.36 | $11.23 | $0.13 | 1,241,808.0 | -0.53% |
| 2025-09-18 | $11.43 | $11.25 | $0.18 | 463,414.0 | +0.44% |
| 2025-09-17 | $11.53 | $11.25 | $0.28 | 470,507.0 | -0.53% |
| 2025-09-16 | $11.50 | $11.26 | $0.245 | 411,409.0 | -0.87% |
| 2025-09-15 | $11.49 | $11.34 | $0.15 | 364,873.0 | +0.62% |
| 2025-09-12 | $11.48 | $11.35 | $0.13 | 288,585.0 | -1.39% |
| 2025-09-11 | $11.68 | $11.51 | $0.175 | 592,097.0 | -0.52% |
| 2025-09-10 | $11.65 | $11.51 | $0.14 | 330,573.0 | -0.26% |
| 2025-09-09 | $11.74 | $11.61 | $0.13 | 248,139.0 | -0.43% |
| 2025-09-08 | $11.72 | $11.58 | $0.14 | 529,304.0 | -0.09% |
| 2025-09-05 | $11.84 | $11.60 | $0.24 | 303,241.0 | +0.09% |
| 2025-09-04 | $11.70 | $11.55 | $0.15 | 359,491.0 | +1.04% |
| 2025-09-03 | $11.58 | $11.34 | $0.24 | 441,440.0 | +1.58% |
| 2025-09-02 | $11.53 | $11.32 | $0.21 | 427,012.0 | -1.65% |
| 2025-08-29 | $11.56 | $11.34 | $0.22 | 390,850.0 | +1.67% |
| 2025-08-28 | $11.42 | $11.25 | $0.17 | 239,437.0 | +0.09% |
| 2025-08-27 | $11.39 | $11.22 | $0.165 | 598,169.0 | +0.09% |
| 2025-08-26 | $11.36 | $11.20 | $0.155 | 485,211.0 | +0.62% |
Franklin Bsp Realty Trust Inc 주식 (FBRT) 연도별 가격 이력
이 심층 분석에서는 Franklin Bsp Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Bsp Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Bsp Realty Trust Inc 주식 (FBRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $11.84 | $11.12 | $0.72 | 8,218,987.0 | -3.03% |
| 2025-08 | $11.56 | $10.05 | $1.51 | 10,981,843.0 | +14.36% |
| 2025-07 | $11.06 | $9.79 | $1.27 | 13,379,944.0 | -5.52% |
| 2025-06 | $11.23 | $10.56 | $0.665 | 14,049,394.0 | -3.08% |
| 2025-05 | $11.66 | $10.61 | $1.05 | 8,836,023.0 | -3.08% |
| 2025-04 | $12.86 | $10.50 | $2.36 | 13,926,022.0 | -10.68% |
| 2025-03 | $13.58 | $12.56 | $1.02 | 8,029,797.0 | -5.98% |
| 2025-02 | $13.56 | $12.48 | $1.08 | 6,710,893.0 | +6.44% |
| 2025-01 | $12.95 | $11.96 | $0.985 | 6,776,681.0 | +1.52% |
Franklin Bsp Realty Trust Inc 주식 (FBRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.31 | $12.32 | $0.99 | 7,822,809.0 | -4.36% |
| 2024-11 | $13.49 | $12.67 | $0.82 | 6,254,409.0 | +0.54% |
| 2024-10 | $13.43 | $12.48 | $0.943 | 5,719,067.0 | -0.38% |
| 2024-09 | $13.74 | $12.63 | $1.11 | 6,461,935.0 | -4.11% |
| 2024-08 | $13.65 | $12.05 | $1.60 | 7,189,922.0 | -1.59% |
| 2024-07 | $14.12 | $12.31 | $1.80 | 7,448,552.0 | +9.84% |
| 2024-06 | $13.08 | $12.25 | $0.83 | 6,117,640.0 | -1.10% |
| 2024-05 | $13.34 | $12.25 | $1.09 | 5,853,074.0 | +2.00% |
| 2024-04 | $13.36 | $11.99 | $1.37 | 8,688,908.0 | -6.51% |
| 2024-03 | $13.75 | $12.51 | $1.24 | 7,103,211.0 | +3.49% |
| 2024-02 | $13.31 | $12.07 | $1.24 | 6,950,740.0 | +0.70% |
| 2024-01 | $13.95 | $12.82 | $1.13 | 6,173,834.0 | -5.11% |
Franklin Bsp Realty Trust Inc 주식 (FBRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.66 | $12.95 | $1.71 | 7,724,996.0 | +3.29% |
| 2023-11 | $13.66 | $12.53 | $1.13 | 5,715,423.0 | +3.73% |
| 2023-10 | $13.28 | $12.05 | $1.23 | 8,422,275.0 | -4.76% |
| 2023-09 | $14.40 | $13.10 | $1.30 | 6,366,402.0 | -6.36% |
| 2023-08 | $14.61 | $12.95 | $1.66 | 5,042,559.0 | -1.12% |
| 2023-07 | $14.70 | $13.50 | $1.20 | 4,549,037.0 | +0.99% |
| 2023-06 | $14.55 | $13.35 | $1.20 | 9,068,514.0 | +4.97% |
| 2023-05 | $13.95 | $11.73 | $2.22 | 6,393,867.0 | +6.81% |
| 2023-04 | $13.06 | $11.75 | $1.31 | 5,176,972.0 | +5.87% |
| 2023-03 | $13.94 | $11.08 | $2.86 | 8,511,613.0 | -14.85% |
| 2023-02 | $14.92 | $13.77 | $1.15 | 4,341,093.0 | -3.38% |
| 2023-01 | $14.50 | $12.93 | $1.57 | 4,450,826.0 | +12.40% |
0.00%
0.01%
자본화:
|
볼륨(24시간):