Stockscreener 앱 받기
10.51
0.66%
-0.07
시장 영업 전:
10.60
0.09
+0.86%
Franklin Bsp Realty Trust Inc 주식 (FBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $10.68 | $10.49 | $0.185 | 435,371.0 | -0.66% |
| 2025-12-03 | $10.62 | $10.44 | $0.18 | 517,832.0 | +1.93% |
| 2025-12-02 | $10.44 | $10.28 | $0.16 | 511,176.0 | -0.10% |
| 2025-12-01 | $10.45 | $10.29 | $0.15 | 599,193.0 | -0.29% |
| 2025-11-28 | $10.43 | $10.33 | $0.10 | 338,171.0 | +0.58% |
| 2025-11-26 | $10.50 | $10.28 | $0.22 | 876,810.0 | +0.19% |
| 2025-11-25 | $10.38 | $10.10 | $0.28 | 788,444.0 | +2.78% |
| 2025-11-24 | $10.09 | $9.95 | $0.14 | 945,917.0 | +0.50% |
| 2025-11-21 | $10.03 | $9.74 | $0.29 | 653,959.0 | +2.88% |
| 2025-11-20 | $9.89 | $9.71 | $0.1799 | 589,677.0 | -0.61% |
| 2025-11-19 | $9.93 | $9.78 | $0.145 | 702,968.0 | -1.11% |
| 2025-11-18 | $9.94 | $9.85 | $0.09 | 635,240.0 | +0.20% |
| 2025-11-17 | $10.05 | $9.86 | $0.19 | 572,508.0 | -1.20% |
| 2025-11-14 | $10.03 | $9.87 | $0.16 | 792,491.0 | -0.10% |
| 2025-11-13 | $10.11 | $9.95 | $0.155 | 1,375,639.0 | -0.10% |
| 2025-11-12 | $10.20 | $9.99 | $0.205 | 806,381.0 | -0.69% |
| 2025-11-11 | $10.12 | $9.78 | $0.335 | 1,079,466.0 | +2.75% |
| 2025-11-10 | $9.93 | $9.79 | $0.13 | 789,405.0 | -0.91% |
| 2025-11-07 | $10.07 | $9.90 | $0.1673 | 946,688.0 | -0.70% |
| 2025-11-06 | $10.29 | $9.97 | $0.31 | 796,226.0 | -2.92% |
| 2025-11-05 | $10.30 | $10.07 | $0.235 | 913,775.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $10.68 | $10.28 | $0.395 | 2,498,943.0 | +0.86% |
| 2025-11 | $10.50 | $9.71 | $0.79 | 15,586,372.0 | +2.76% |
| 2025-10 | $11.20 | $10.07 | $1.12 | 13,438,647.0 | -6.63% |
| 2025-09 | $11.84 | $10.65 | $1.19 | 10,489,429.0 | -5.97% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):