Skip to main content

Franklin Bsp Realty Trust Inc (NY: FBRT )

12.69 +0.11 (+0.87%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 12.63 12.64 12.48 12.58 266,916 -0.06(-0.47%)
Oct 07, 2024 12.76 12.76 12.53 12.64 390,301 -0.18(-1.40%)
Oct 04, 2024 12.93 12.93 12.71 12.82 191,306 +0.02(+0.16%)
Oct 03, 2024 12.71 12.82 12.70 12.80 311,576 +0.00(+0.00%)
Oct 02, 2024 12.83 12.91 12.72 12.80 230,008 -0.05(-0.39%)
Oct 01, 2024 13.06 13.06 12.75 12.85 367,808 -0.21(-1.61%)
Sep 30, 2024 13.09 13.11 12.93 13.06 404,550 -0.03(-0.19%)
Sep 27, 2024 13.10 13.22 13.05 13.09 330,701 +0.12(+0.90%)
Sep 26, 2024 13.02 13.02 12.86 12.97 291,024 +0.14(+1.06%)
Sep 25, 2024 13.16 13.16 12.83 12.83 373,207 -0.31(-2.37%)
Sep 24, 2024 13.11 13.20 13.06 13.14 230,012 +0.08(+0.60%)
Sep 23, 2024 13.24 13.32 13.06 13.07 266,611 -0.13(-0.96%)
Sep 20, 2024 13.23 13.29 13.14 13.19 1,403,067 -0.10(-0.73%)
Sep 19, 2024 13.34 13.36 13.10 13.29 473,583 +0.19(+1.41%)
Sep 18, 2024 13.24 13.38 13.06 13.10 341,864 -0.06(-0.44%)
Sep 17, 2024 13.24 13.35 13.14 13.16 267,205 +0.05(+0.37%)
Sep 16, 2024 13.10 13.19 12.90 13.11 271,717 +0.07(+0.52%)
Sep 13, 2024 13.04 13.11 12.93 13.05 221,921 +0.15(+1.13%)
Sep 12, 2024 12.55 12.96 12.52 12.90 389,331 +0.40(+3.19%)
Sep 11, 2024 12.53 12.55 12.30 12.50 360,960 -0.11(-0.85%)
Sep 10, 2024 12.55 12.67 12.45 12.61 223,551 +0.03(+0.23%)
Sep 09, 2024 12.77 12.82 12.56 12.58 298,724 -0.20(-1.60%)
Sep 06, 2024 12.87 12.91 12.71 12.78 191,130 -0.08(-0.61%)
Sep 05, 2024 12.85 12.94 12.74 12.86 186,384 +0.09(+0.69%)
Sep 04, 2024 12.91 12.94 12.67 12.77 172,208 -0.19(-1.50%)
Sep 03, 2024 13.20 13.22 12.93 12.97 217,471 -0.29(-2.20%)
Aug 30, 2024 13.21 13.29 13.07 13.26 276,564 +0.11(+0.81%)
Aug 29, 2024 13.06 13.20 13.00 13.15 214,783 +0.19(+1.43%)
Aug 28, 2024 13.09 13.16 12.90 12.97 170,350 -0.16(-1.19%)
Aug 27, 2024 13.09 13.19 12.98 13.12 465,135 +0.03(+0.22%)
Aug 26, 2024 13.03 13.18 12.92 13.09 366,390 +0.18(+1.43%)
Aug 23, 2024 12.61 12.92 12.56 12.91 384,374 +0.37(+2.95%)
Aug 22, 2024 12.60 12.64 12.51 12.54 173,583 -0.02(-0.16%)
Aug 21, 2024 12.55 12.58 12.49 12.56 185,368 +0.07(+0.55%)
Aug 20, 2024 12.50 12.58 12.47 12.49 281,550 -0.07(-0.54%)
Aug 19, 2024 12.46 12.56 12.44 12.56 468,875 +0.15(+1.18%)
Aug 16, 2024 12.30 12.44 12.30 12.41 380,968 +0.08(+0.63%)
Aug 15, 2024 12.35 12.41 12.15 12.34 273,877 +0.18(+1.52%)
Aug 14, 2024 12.17 12.18 12.01 12.15 200,462 +0.05(+0.40%)
Aug 13, 2024 12.04 12.17 11.94 12.10 199,720 +0.15(+1.22%)
Aug 12, 2024 12.16 12.21 11.93 11.96 262,133 -0.16(-1.29%)
Aug 09, 2024 12.22 12.23 12.02 12.11 209,345 -0.06(-0.48%)
Aug 08, 2024 12.17 12.24 12.00 12.17 195,964 +0.18(+1.46%)
Aug 07, 2024 12.18 12.23 11.94 11.99 290,708 -0.02(-0.16%)
Aug 06, 2024 12.04 12.20 11.88 12.01 405,673 -0.09(-0.72%)
Aug 05, 2024 12.11 12.24 11.73 12.10 696,620 -0.18(-1.43%)
Aug 02, 2024 12.11 12.36 12.05 12.28 524,276 -0.04(-0.32%)
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.