Stockscreener 앱 받기
13.08
0.15%
-0.02
Franklin Bsp Realty Trust Inc 주식 (FBRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $13.23 | $13.04 | $0.19 | 227,761.0 | -0.15% |
| 2024-11-26 | $13.10 | $12.91 | $0.19 | 270,021.0 | +0.00% |
| 2024-11-25 | $13.30 | $13.09 | $0.21 | 411,771.0 | +0.69% |
| 2024-11-22 | $13.05 | $12.88 | $0.175 | 296,970.0 | +1.17% |
| 2024-11-21 | $12.90 | $12.78 | $0.12 | 223,283.0 | +0.23% |
| 2024-11-20 | $12.94 | $12.67 | $0.2722 | 231,149.0 | -0.54% |
| 2024-11-19 | $12.90 | $12.73 | $0.17 | 190,446.0 | +0.31% |
| 2024-11-18 | $12.97 | $12.80 | $0.17 | 267,193.0 | +0.23% |
| 2024-11-15 | $12.96 | $12.75 | $0.2099 | 237,625.0 | -0.16% |
| 2024-11-14 | $13.01 | $12.80 | $0.205 | 237,633.0 | -0.31% |
| 2024-11-13 | $13.06 | $12.88 | $0.1795 | 312,070.0 | -0.69% |
| 2024-11-12 | $13.32 | $12.91 | $0.4034 | 277,783.0 | -2.63% |
| 2024-11-11 | $13.43 | $13.27 | $0.16 | 352,688.0 | +0.60% |
| 2024-11-08 | $13.49 | $13.13 | $0.36 | 411,749.0 | -0.45% |
| 2024-11-07 | $13.39 | $13.14 | $0.25 | 336,070.0 | +0.76% |
| 2024-11-06 | $13.45 | $12.86 | $0.59 | 622,797.0 | +1.85% |
| 2024-11-05 | $13.12 | $12.71 | $0.41 | 509,908.0 | +0.15% |
| 2024-11-04 | $13.07 | $12.89 | $0.1773 | 299,322.0 | -0.23% |
| 2024-11-01 | $13.13 | $12.95 | $0.18 | 298,589.0 | -0.23% |
| 2024-10-31 | $13.39 | $13.01 | $0.38 | 288,463.0 | -2.62% |
| 2024-10-30 | $13.43 | $13.13 | $0.295 | 303,467.0 | +1.67% |
| 2024-10-29 | $13.15 | $12.93 | $0.225 | 296,783.0 | +0.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.49 | $12.67 | $0.82 | 6,242,589.0 | +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% |
Franklin Bsp Realty Trust Inc 주식 (FBRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.79 | $12.70 | $2.09 | 6,841,940.0 | -11.64% |
| 2022-11 | $14.83 | $12.76 | $2.07 | 5,645,951.0 | +3.62% |
| 2022-10 | $14.21 | $10.36 | $3.85 | 8,708,017.0 | +30.83% |
| 2022-09 | $12.85 | $10.34 | $2.51 | 10,192,666.0 | -16.51% |
| 2022-08 | $15.84 | $12.74 | $3.10 | 9,615,675.0 | -15.96% |
| 2022-07 | $15.73 | $12.95 | $2.78 | 11,117,703.0 | +13.87% |
| 2022-06 | $16.20 | $13.17 | $3.03 | 47,067,206.0 | -12.92% |
| 2022-05 | $15.98 | $13.20 | $2.78 | 18,737,107.0 | +16.74% |
| 2022-04 | $14.52 | $12.66 | $1.86 | 11,322,814.0 | -5.15% |
| 2022-03 | $14.10 | $12.45 | $1.65 | 9,396,619.0 | +5.91% |
| 2022-02 | $13.90 | $12.53 | $1.37 | 7,384,554.0 | -2.00% |
| 2022-01 | $15.61 | $13.12 | $2.49 | 5,537,621.0 | -9.84% |
0.77%
0.27%
자본화:
|
볼륨(24시간):