Skip to main content
FBRT logo

Franklin BSP Realty Trust, Inc.

FBRTNYSEReal EstateREIT - Mortgage

$6.27Today:- (-)1Y −40.96%

As of Oct 15, 2026 close

Market cap
$531.41M
P/E (TTM)
9.52
Forward P/E
17.83
Dividend yield
15.23%
52-week range
$5.97$10.88
Volume (live)
-
Avg. volume (3M)
2.19M

Franklin BSP Realty Trust (FBRT) Historical Stock Prices

Analyze Franklin BSP Realty Trust (FBRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Franklin BSP Realty Trust (FBRT) Interactive Price Chart

Interactive historical price chart showing Franklin BSP Realty Trust stock price movements and trends across multiple time periods.

Loading chart...

FBRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FBRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20266.096.316.096.276.271.59M
Oct 14, 20266.116.185.976.026.021.32M
Oct 13, 20266.176.306.086.176.171.12M
Oct 12, 20266.156.176.076.126.12973.06K
Oct 9, 20266.236.276.126.196.19938.72K
Oct 8, 20266.136.296.096.266.261.49M
Oct 7, 20266.116.166.036.146.141.16M
Oct 6, 20266.226.296.086.146.14933.06K
Oct 5, 20266.276.276.116.176.171.72M
Oct 2, 20266.556.646.226.276.271.57M
Oct 1, 20266.406.516.196.476.471.68M
Sep 30, 20266.626.646.386.396.391.83M
Sep 29, 20266.726.846.616.726.521.82M
Sep 28, 20266.917.076.676.716.512.15M
Sep 25, 20267.327.386.836.976.763.27M
Sep 24, 20267.477.557.287.307.081.95M
Sep 23, 20267.767.777.467.467.241.51M
Sep 22, 20267.747.927.747.757.521.91M
Sep 21, 20267.487.767.477.717.482.08M
Sep 18, 20267.457.547.397.477.2514.20M
Sep 17, 20267.757.807.547.607.371.86M
Sep 16, 20267.807.897.667.737.501.73M
Sep 15, 20267.677.837.607.817.581.63M
Sep 14, 20267.787.797.687.737.501.53M
Sep 11, 20267.807.997.657.787.552.83M
Sep 10, 20267.997.997.647.687.451.68M
Sep 9, 20268.308.347.988.007.762.39M
Sep 8, 20268.478.508.238.328.073.49M
Sep 4, 20268.478.738.458.598.331.81M
Sep 3, 20268.588.608.468.538.281.64M
Sep 2, 20268.428.608.408.518.261.98M
Sep 1, 20268.318.478.318.348.092.27M
Aug 31, 20268.408.518.368.378.122.10M
Aug 28, 20268.378.518.378.468.211.79M
Aug 27, 20268.418.538.368.388.131.48M
Aug 26, 20268.458.558.388.458.201.54M
Aug 25, 20268.458.518.308.488.231.69M
Aug 24, 20268.418.528.348.448.191.49M
Aug 21, 20268.128.418.128.398.142.71M
Aug 20, 20268.108.137.968.077.83886.55K
Aug 19, 20268.108.338.098.097.851.91M
Aug 18, 20268.088.117.988.037.791.05M
Aug 17, 20267.998.127.998.037.791.02M
Aug 14, 20268.138.228.048.077.83831.30K
Aug 13, 20268.128.208.068.137.891.26M
Aug 12, 20268.018.177.968.057.813.09M
Aug 11, 20267.808.077.807.957.71972.14K
Aug 10, 20267.897.927.697.817.581.06M
Aug 7, 20267.667.977.657.917.671.46M
Aug 6, 20267.527.827.527.657.421.34M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.