Franklin Bsp Realty Trust Inc (NY: FBRT )

12.98 +0.18 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 12.82 12.99 12.75 12.98 319,511 +0.18(+1.41%)
Dec 05, 2024 12.87 12.91 12.70 12.80 302,309 -0.09(-0.70%)
Dec 04, 2024 12.83 12.90 12.77 12.89 266,836 +0.06(+0.47%)
Dec 03, 2024 13.12 13.12 12.80 12.83 279,990 -0.27(-2.06%)
Dec 02, 2024 13.08 13.17 12.91 13.10 471,767 +0.02(+0.15%)
Nov 29, 2024 13.19 13.29 13.08 13.08 257,998 +0.00(+0.00%)
Nov 27, 2024 13.09 13.23 13.04 13.08 239,177 -0.02(-0.15%)
Nov 26, 2024 13.07 13.10 12.91 13.10 303,404 +0.00(+0.00%)
Nov 25, 2024 13.09 13.30 13.09 13.10 436,153 +0.09(+0.69%)
Nov 22, 2024 12.88 13.05 12.88 13.01 318,121 +0.15(+1.17%)
Nov 21, 2024 12.90 12.90 12.78 12.86 228,351 +0.03(+0.23%)
Nov 20, 2024 12.82 12.94 12.67 12.83 249,853 -0.07(-0.54%)
Nov 19, 2024 12.76 12.90 12.73 12.90 196,583 +0.04(+0.31%)
Nov 18, 2024 12.84 12.97 12.80 12.86 282,552 +0.03(+0.23%)
Nov 15, 2024 12.96 12.96 12.75 12.83 251,052 -0.02(-0.16%)
Nov 14, 2024 12.95 13.01 12.80 12.85 260,994 -0.04(-0.31%)
Nov 13, 2024 13.02 13.06 12.88 12.89 325,899 -0.09(-0.69%)
Nov 12, 2024 13.28 13.32 12.91 12.98 307,122 -0.35(-2.63%)
Nov 11, 2024 13.32 13.43 13.27 13.33 368,868 +0.08(+0.60%)
Nov 08, 2024 13.37 13.49 13.13 13.25 483,990 -0.06(-0.45%)
Nov 07, 2024 13.16 13.39 13.14 13.31 379,649 +0.10(+0.76%)
Nov 06, 2024 13.32 13.45 12.86 13.21 664,607 +0.24(+1.85%)
Nov 05, 2024 13.01 13.12 12.71 12.97 523,699 +0.02(+0.15%)
Nov 04, 2024 13.00 13.07 12.89 12.95 309,879 -0.03(-0.23%)
Nov 01, 2024 13.13 13.13 12.95 12.98 321,508 -0.03(-0.23%)
Oct 31, 2024 13.32 13.39 13.01 13.01 299,737 -0.35(-2.62%)
Oct 30, 2024 13.13 13.43 13.13 13.36 316,998 +0.22(+1.67%)
Oct 29, 2024 13.00 13.15 12.93 13.14 304,721 +0.01(+0.08%)
Oct 28, 2024 12.99 13.17 12.95 13.13 250,799 +0.20(+1.55%)
Oct 25, 2024 13.14 13.19 12.92 12.93 215,590 -0.18(-1.37%)
Oct 24, 2024 12.94 13.11 12.86 13.11 220,579 +0.17(+1.31%)
Oct 23, 2024 12.78 12.98 12.78 12.94 162,183 +0.08(+0.62%)
Oct 22, 2024 12.83 12.90 12.81 12.86 126,628 +0.04(+0.31%)
Oct 21, 2024 13.05 13.05 12.79 12.82 205,969 -0.27(-2.06%)
Oct 18, 2024 13.08 13.12 13.00 13.09 181,597 +0.06(+0.46%)
Oct 17, 2024 13.18 13.18 12.99 13.03 153,199 -0.12(-0.91%)
Oct 16, 2024 13.00 13.20 13.00 13.15 401,009 +0.25(+1.94%)
Oct 15, 2024 12.85 12.95 12.85 12.90 313,249 +0.06(+0.47%)
Oct 14, 2024 12.74 12.86 12.64 12.84 181,910 +0.11(+0.86%)
Oct 11, 2024 12.76 12.82 12.58 12.73 289,993 +0.01(+0.08%)
Oct 10, 2024 12.61 12.75 12.58 12.72 357,778 +0.04(+0.32%)
Oct 09, 2024 12.60 12.75 12.59 12.68 199,922 +0.10(+0.79%)
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%)
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.