MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBRT — Franklin BSP Realty Trust, Inc.
NYSEFranklin BSP Realty Trust, Inc.
$6.27
-0.20(-3.09%)
- O
- 6.55
- H
- 6.64
- L
- 6.23
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.27
Period Return-45.76%
Period High$11.86
Period Low$6.19
Avg Daily Volume964.9K
Total Trading Days365
FBRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.55 | $6.64 | $6.23 | $6.27 | $-0.20 | -3.09% | 1,566,613 | $6.32 | $6.23 $6.64 |
| Oct 1, 2026 | $6.40 | $6.52 | $6.19 | $6.47 | +$0.08 | +1.25% | 1,685,778 | $6.37 | $6.19 $6.52 |
| Sep 30, 2026 | $6.62 | $6.64 | $6.38 | $6.39 | $-0.33 | -4.91% | 1,827,425 | $6.45 | $6.38 $6.64 |
| Sep 29, 2026 | $6.72 | $6.84 | $6.61 | $6.72 | +$0.01 | +0.15% | 1,897,952 | $6.71 | $6.61 $6.84 |
| Sep 28, 2026 | $6.91 | $7.07 | $6.68 | $6.71 | $-0.26 | -3.73% | 2,148,694 | $6.77 | $6.68 $7.07 |
| Sep 25, 2026 | $7.32 | $7.38 | $6.83 | $6.97 | $-0.33 | -4.52% | 3,271,786 | $6.97 | $6.83 $7.38 |
| Sep 24, 2026 | $7.47 | $7.55 | $7.28 | $7.30 | $-0.16 | -2.14% | 1,946,878 | $7.33 | $7.28 $7.55 |
| Sep 23, 2026 | $7.76 | $7.77 | $7.46 | $7.46 | $-0.29 | -3.74% | 1,508,973 | $7.54 | $7.46 $7.77 |
| Sep 22, 2026 | $7.74 | $7.92 | $7.74 | $7.75 | +$0.04 | +0.52% | 1,914,122 | $7.81 | $7.74 $7.92 |
| Sep 21, 2026 | $7.48 | $7.76 | $7.47 | $7.71 | +$0.24 | +3.21% | 2,077,684 | $7.69 | $7.47 $7.76 |
| Sep 18, 2026 | $7.45 | $7.55 | $7.39 | $7.47 | $-0.13 | -1.71% | 14,201,045 | $7.47 | $7.39 $7.55 |
| Sep 17, 2026 | $7.75 | $7.80 | $7.54 | $7.60 | $-0.13 | -1.68% | 1,864,240 | $7.67 | $7.54 $7.80 |
| Sep 16, 2026 | $7.80 | $7.89 | $7.66 | $7.73 | $-0.08 | -1.02% | 1,727,020 | $7.75 | $7.66 $7.89 |
| Sep 15, 2026 | $7.67 | $7.83 | $7.60 | $7.81 | +$0.08 | +1.03% | 1,629,195 | $7.77 | $7.60 $7.83 |
| Sep 14, 2026 | $7.78 | $7.80 | $7.69 | $7.73 | $-0.05 | -0.64% | 1,518,503 | $7.74 | $7.69 $7.80 |
| Sep 11, 2026 | $7.80 | $7.99 | $7.65 | $7.78 | +$0.10 | +1.30% | 2,828,215 | $7.78 | $7.65 $7.99 |
| Sep 10, 2026 | $7.99 | $7.99 | $7.65 | $7.68 | $-0.32 | -4.00% | 1,677,896 | $7.75 | $7.65 $7.99 |
| Sep 9, 2026 | $8.30 | $8.34 | $7.98 | $8.00 | $-0.32 | -3.85% | 2,385,424 | $8.07 | $7.98 $8.34 |
| Sep 8, 2026 | $8.47 | $8.50 | $8.23 | $8.32 | $-0.27 | -3.14% | 3,487,410 | $8.32 | $8.23 $8.50 |
| Sep 4, 2026 | $8.47 | $8.74 | $8.45 | $8.59 | +$0.06 | +0.70% | 1,811,689 | $8.64 | $8.45 $8.74 |
| Sep 3, 2026 | $8.58 | $8.60 | $8.46 | $8.53 | +$0.02 | +0.24% | 1,642,642 | $8.53 | $8.46 $8.60 |
| Sep 2, 2026 | $8.42 | $8.60 | $8.40 | $8.51 | +$0.17 | +2.04% | 1,927,425 | $8.51 | $8.40 $8.60 |
| Sep 1, 2026 | $8.31 | $8.47 | $8.31 | $8.34 | $-0.03 | -0.36% | 2,265,031 | $8.37 | $8.31 $8.47 |
| Aug 31, 2026 | $8.40 | $8.51 | $8.36 | $8.37 | $-0.09 | -1.06% | 2,100,470 | $8.41 | $8.36 $8.51 |
| Aug 28, 2026 | $8.37 | $8.51 | $8.37 | $8.46 | +$0.08 | +0.95% | 1,794,753 | $8.46 | $8.37 $8.51 |
| Aug 27, 2026 | $8.41 | $8.53 | $8.36 | $8.38 | $-0.07 | -0.83% | 1,484,415 | $8.44 | $8.36 $8.53 |
| Aug 26, 2026 | $8.45 | $8.55 | $8.39 | $8.45 | $-0.03 | -0.35% | 1,539,891 | $8.45 | $8.39 $8.55 |
| Aug 25, 2026 | $8.45 | $8.51 | $8.31 | $8.48 | +$0.04 | +0.47% | 1,693,740 | $8.43 | $8.31 $8.51 |
| Aug 24, 2026 | $8.41 | $8.52 | $8.34 | $8.44 | +$0.05 | +0.60% | 1,493,219 | $8.42 | $8.34 $8.52 |
| Aug 21, 2026 | $8.12 | $8.41 | $8.12 | $8.39 | +$0.32 | +3.97% | 2,713,640 | $8.32 | $8.12 $8.41 |