11.10
price up icon1.65%   0.18
after-market After Hours: 11.10
loading

Franklin Bsp Realty Trust Inc Stock (FBRT) Price History

The historical daily chart and data for Franklin Bsp Realty Trust Inc stock (FBRT), show that the latest closing stock price as of June 06, 2025, is $11.10.
  • Franklin Bsp Realty Trust Inc all-time high stock price is $17.20, occurred on November 10, 2021.
  • The lowest Franklin Bsp Realty Trust Inc stock price recorded was $10.34 on September 30, 2022. Since then, Franklin Bsp Realty Trust Inc's stock price has risen over 7.35% to $11.10 now.
  • The 52-week high stock price for FBRT is $14.12, representing a 27.16% increase from the current share price, occurred on July 23, 2024.
  • The 52-week low stock price for FBRT is $10.50, indicating a -5.41% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Franklin Bsp Realty Trust Inc (FBRT) stock in the beginning of 2024 was $15.27. The stock closed the year at $12.90, a loss of over -15.52% for the year.
The table below shows more information about FBRT historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $11.11 $10.98 $0.1249 268,498.0 +1.65%
Jun 05, 2025 $11.04 $10.86 $0.175 391,038.0 +0.00%
Jun 04, 2025 $10.96 $10.87 $0.095 283,296.0 -0.09%
Jun 03, 2025 $11.03 $10.77 $0.26 392,635.0 +0.83%
Jun 02, 2025 $10.96 $10.80 $0.155 294,838.0 -1.72%
May 30, 2025 $11.17 $10.99 $0.18 341,395.0 -0.45%
May 29, 2025 $11.12 $10.96 $0.155 343,051.0 +1.09%
May 28, 2025 $11.08 $10.95 $0.1358 378,286.0 -0.45%
May 27, 2025 $11.02 $10.86 $0.165 353,034.0 +1.38%
May 23, 2025 $10.90 $10.66 $0.235 438,439.0 +0.46%
May 22, 2025 $10.94 $10.61 $0.33 592,506.0 +0.00%
May 21, 2025 $11.26 $10.81 $0.45 480,809.0 -4.51%
May 20, 2025 $11.44 $11.30 $0.14 348,788.0 -0.96%
May 19, 2025 $11.51 $11.36 $0.15 375,653.0 -0.87%
May 16, 2025 $11.66 $11.46 $0.20 598,507.0 +0.09%
May 15, 2025 $11.54 $11.38 $0.155 553,490.0 +1.14%
May 14, 2025 $11.56 $11.35 $0.21 501,084.0 -1.47%
May 13, 2025 $11.63 $11.41 $0.22 300,251.0 +0.87%
May 12, 2025 $11.58 $11.42 $0.16 520,112.0 +1.42%
May 09, 2025 $11.32 $11.19 $0.1254 283,016.0 +0.53%
May 08, 2025 $11.28 $11.10 $0.179 323,062.0 +1.44%
May 07, 2025 $11.23 $11.06 $0.1653 449,623.0 -0.18%

Franklin Bsp Realty Trust Inc Stock (FBRT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Bsp Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Bsp Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Franklin Bsp Realty Trust Inc Stock (FBRT) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $11.11 $10.77 $0.335 1,898,803.0 +0.63%
May, 2025 $11.66 $10.61 $1.05 8,836,023.0 -3.08%
Apr, 2025 $12.86 $10.50 $2.36 13,926,022.0 -10.68%
Mar, 2025 $13.58 $12.56 $1.02 8,029,797.0 -5.98%
Feb, 2025 $13.56 $12.48 $1.08 6,710,893.0 +6.44%
Jan, 2025 $12.95 $11.96 $0.985 6,776,681.0 +1.52%

Franklin Bsp Realty Trust Inc Stock (FBRT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.31 $12.32 $0.99 7,822,809.0 -4.36%
Nov, 2024 $13.49 $12.67 $0.82 6,254,409.0 +0.54%
Oct, 2024 $13.43 $12.48 $0.943 5,719,067.0 -0.38%
Sep, 2024 $13.74 $12.63 $1.11 6,461,935.0 -4.11%
Aug, 2024 $13.65 $12.05 $1.60 7,189,922.0 -1.59%
Jul, 2024 $14.12 $12.31 $1.80 7,448,552.0 +9.84%
Jun, 2024 $13.08 $12.25 $0.83 6,117,640.0 -1.10%
May, 2024 $13.34 $12.25 $1.09 5,853,074.0 +2.00%
Apr, 2024 $13.36 $11.99 $1.37 8,688,908.0 -6.51%
Mar, 2024 $13.75 $12.51 $1.24 7,103,211.0 +3.49%
Feb, 2024 $13.31 $12.07 $1.24 6,950,740.0 +0.70%
Jan, 2024 $13.95 $12.82 $1.13 6,173,834.0 -5.11%

Franklin Bsp Realty Trust Inc Stock (FBRT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.66 $12.95 $1.71 7,724,996.0 +3.29%
Nov, 2023 $13.66 $12.53 $1.13 5,715,423.0 +3.73%
Oct, 2023 $13.28 $12.05 $1.23 8,422,275.0 -4.76%
Sep, 2023 $14.40 $13.10 $1.30 6,366,402.0 -6.36%
Aug, 2023 $14.61 $12.95 $1.66 5,042,559.0 -1.12%
Jul, 2023 $14.70 $13.50 $1.20 4,549,037.0 +0.99%
Jun, 2023 $14.55 $13.35 $1.20 9,068,514.0 +4.97%
May, 2023 $13.95 $11.73 $2.22 6,393,867.0 +6.81%
Apr, 2023 $13.06 $11.75 $1.31 5,176,972.0 +5.87%
Mar, 2023 $13.94 $11.08 $2.86 8,511,613.0 -14.85%
Feb, 2023 $14.92 $13.77 $1.15 4,341,093.0 -3.38%
Jan, 2023 $14.50 $12.93 $1.57 4,450,826.0 +12.40%
reit_mortgage DX
$12.16
price up icon 0.50%
reit_mortgage ARR
$16.54
price up icon 0.06%
$10.64
price up icon 1.14%
reit_mortgage ARI
$9.95
price up icon 1.12%
reit_mortgage ABR
$10.26
price up icon 3.53%
$19.01
price up icon 1.01%
Cap:     |  Volume (24h):