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 August 22, 2025, is $11.32.
  • 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 $9.79 on July 31, 2025. Since then, Franklin Bsp Realty Trust Inc's stock price has risen over 15.63% to $11.32 now.
  • The 52-week high stock price for FBRT is $13.74, representing a 21.38% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for FBRT is $9.79, indicating a -13.52% decrease from the current share price, occurred on July 31, 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
Aug 22, 2025 $11.37 $11.07 $0.30 566,695.0 +2.54%
Aug 21, 2025 $11.19 $11.02 $0.17 255,620.0 -1.43%
Aug 20, 2025 $11.25 $11.15 $0.095 287,666.0 +0.54%
Aug 19, 2025 $11.15 $11.04 $0.11 326,705.0 +0.81%
Aug 18, 2025 $11.16 $11.03 $0.135 331,691.0 +0.27%
Aug 15, 2025 $11.07 $10.94 $0.135 386,477.0 +0.18%
Aug 14, 2025 $11.15 $10.94 $0.215 310,414.0 -1.43%
Aug 13, 2025 $11.18 $10.98 $0.20 567,556.0 +1.64%
Aug 12, 2025 $10.99 $10.84 $0.155 426,277.0 +1.86%
Aug 11, 2025 $10.92 $10.73 $0.19 464,752.0 -0.74%
Aug 08, 2025 $10.93 $10.81 $0.12 487,922.0 -0.18%
Aug 07, 2025 $10.91 $10.77 $0.145 396,768.0 +0.55%
Aug 06, 2025 $10.91 $10.82 $0.095 696,831.0 -0.64%
Aug 05, 2025 $10.94 $10.79 $0.15 868,995.0 +0.65%
Aug 04, 2025 $10.85 $10.38 $0.47 1,323,228.0 +3.24%
Aug 01, 2025 $10.48 $10.05 $0.43 1,250,723.0 +3.76%
Jul 31, 2025 $10.25 $9.79 $0.46 1,088,429.0 +0.20%
Jul 30, 2025 $10.30 $9.96 $0.34 827,386.0 -1.37%
Jul 29, 2025 $10.44 $10.15 $0.29 1,280,720.0 -0.78%
Jul 28, 2025 $10.45 $10.21 $0.24 748,316.0 -1.44%
Jul 25, 2025 $10.55 $10.36 $0.1899 446,216.0 -0.29%
Jul 24, 2025 $10.65 $10.48 $0.175 538,490.0 -1.78%

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
Aug, 2025 $11.37 $10.05 $1.32 9,515,015.0 +12.08%
Jul, 2025 $11.06 $9.79 $1.27 13,379,944.0 -5.52%
Jun, 2025 $11.23 $10.56 $0.665 14,049,394.0 -3.08%
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 EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):