Skip to main content

Franklin Bsp Realty Trust Inc (NY: FBRT )

13.06 +0.36 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.19 11.34 11.10 11.28 394,205 +0.01(+0.08%)
Dec 29, 2022 11.32 11.44 11.24 11.27 327,721 +0.02(+0.19%)
Dec 28, 2022 11.59 11.67 11.21 11.25 257,070 -0.39(-3.36%)
Dec 27, 2022 11.70 11.70 11.42 11.64 232,725 -0.03(-0.29%)
Dec 23, 2022 11.50 11.79 11.49 11.67 198,311 +0.14(+1.18%)
Dec 22, 2022 11.70 11.72 11.29 11.54 244,111 -0.22(-1.88%)
Dec 21, 2022 11.91 12.05 11.68 11.76 333,369 -0.02(-0.14%)
Dec 20, 2022 11.58 11.90 11.21 11.78 534,122 +0.17(+1.47%)
Dec 19, 2022 11.40 11.78 11.37 11.61 538,013 +0.24(+2.10%)
Dec 16, 2022 11.33 11.52 11.15 11.37 1,511,677 -0.11(-0.96%)
Dec 15, 2022 11.67 11.74 11.41 11.48 510,949 -0.42(-3.50%)
Dec 14, 2022 11.99 12.17 11.82 11.90 355,407 -0.20(-1.69%)
Dec 13, 2022 12.13 12.40 12.05 12.10 329,501 +0.31(+2.60%)
Dec 12, 2022 11.78 11.83 11.59 11.79 370,325 -0.03(-0.29%)
Dec 09, 2022 11.87 12.00 11.77 11.83 201,061 -0.11(-0.93%)
Dec 08, 2022 11.97 12.15 11.86 11.94 230,053 +0.00(+0.00%)
Dec 07, 2022 11.99 12.14 11.88 11.94 197,476 -0.01(-0.07%)
Dec 06, 2022 12.02 12.06 11.78 11.95 357,694 -0.13(-1.06%)
Dec 05, 2022 12.15 12.27 12.03 12.07 262,890 -0.20(-1.59%)
Dec 02, 2022 12.27 12.42 12.18 12.27 326,636 -0.16(-1.30%)
Dec 01, 2022 12.47 12.58 12.34 12.43 307,747 +0.01(+0.07%)
Nov 30, 2022 12.31 12.44 12.08 12.42 450,396 +0.10(+0.83%)
Nov 29, 2022 12.51 12.51 12.24 12.32 305,863 -0.09(-0.75%)
Nov 28, 2022 12.42 12.48 12.27 12.41 385,515 -0.07(-0.54%)
Nov 25, 2022 12.46 12.53 12.41 12.48 103,727 +0.03(+0.20%)
Nov 23, 2022 12.48 12.54 12.30 12.46 170,776 -0.02(-0.14%)
Nov 22, 2022 12.59 12.62 12.35 12.47 316,855 +0.06(+0.48%)
Nov 21, 2022 12.18 12.43 12.10 12.41 231,805 +0.31(+2.60%)
Nov 18, 2022 12.32 12.32 12.00 12.10 237,862 -0.03(-0.28%)
Nov 17, 2022 11.92 12.24 11.62 12.13 303,314 +0.10(+0.85%)
Nov 16, 2022 12.18 12.20 11.92 12.03 215,911 -0.17(-1.39%)
Nov 15, 2022 12.27 12.35 12.06 12.20 251,701 +0.13(+1.06%)
Nov 14, 2022 12.25 12.35 11.94 12.07 305,844 -0.22(-1.80%)
Nov 11, 2022 12.28 12.54 12.15 12.30 396,120 +0.06(+0.49%)
Nov 10, 2022 11.70 12.24 11.53 12.24 546,216 +0.99(+8.77%)
Nov 09, 2022 11.31 11.40 11.11 11.25 232,759 -0.14(-1.20%)
Nov 08, 2022 11.38 11.61 11.21 11.38 312,707 +0.14(+1.21%)
Nov 07, 2022 11.11 11.27 11.00 11.25 342,610 +0.11(+0.99%)
Nov 04, 2022 10.98 11.38 10.89 11.14 416,011 +0.27(+2.51%)
Nov 03, 2022 11.04 11.13 10.86 10.87 320,795 -0.37(-3.33%)
Nov 02, 2022 11.50 11.81 11.22 11.24 349,169 -0.35(-3.01%)
Nov 01, 2022 12.03 12.11 11.37 11.59 445,469 -0.40(-3.34%)
Oct 31, 2022 11.90 12.06 11.82 11.99 400,242 +0.03(+0.28%)
Oct 28, 2022 11.70 12.09 11.64 11.95 647,769 +0.33(+2.86%)
Oct 27, 2022 11.65 11.92 11.58 11.62 310,182 +0.07(+0.59%)
Oct 26, 2022 11.62 11.75 11.27 11.55 410,539 +0.11(+0.97%)
Oct 25, 2022 10.87 11.57 10.87 11.44 359,280 +0.56(+5.16%)
Oct 24, 2022 10.81 11.09 10.70 10.88 368,165 +0.12(+1.11%)
Oct 21, 2022 10.63 10.95 10.46 10.76 423,435 +0.11(+1.04%)
Oct 20, 2022 10.94 11.12 10.59 10.65 361,375 -0.31(-2.80%)
Oct 19, 2022 10.77 11.26 10.77 10.96 354,017 -0.04(-0.39%)
Oct 18, 2022 10.87 11.06 10.76 11.00 363,994 +0.37(+3.52%)
Oct 17, 2022 10.32 10.65 10.25 10.63 513,878 +0.49(+4.87%)
Oct 14, 2022 10.27 10.42 10.04 10.13 371,507 -0.01(-0.08%)
Oct 13, 2022 9.411 10.15 9.258 10.14 689,282 +0.54(+5.58%)
Oct 12, 2022 9.904 9.904 9.560 9.606 462,655 -0.34(-3.42%)
Oct 11, 2022 9.394 9.981 9.334 9.947 678,270 +0.59(+6.27%)
Oct 10, 2022 9.530 9.623 9.292 9.360 274,442 -0.09(-0.99%)
Oct 07, 2022 9.317 9.571 9.317 9.453 469,887 +0.02(+0.18%)
Oct 06, 2022 9.470 9.709 9.266 9.436 355,735 -0.10(-1.07%)
Oct 05, 2022 9.743 9.866 9.190 9.538 503,920 -0.39(-3.94%)
Oct 04, 2022 9.385 10.05 9.385 9.930 1,014,554 +0.60(+6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.