NYSE - Delayed Quote
USD
Franklin BSP Realty Trust, Inc. (FBRT)
6.10
+0.09
(+1.50%)
At close: November 2 at 4:00:02 PM EST
6.10
0.00
(0.00%)
After hours: November 2 at 4:20:00 PM EST
Trade FBRT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.99
6.14
5.95
6.10
6.10
887,000
Oct 30, 2026
6.21
6.21
5.98
6.01
6.01
1,141,800
Oct 29, 2026
6.00
6.24
5.92
6.16
6.16
3,011,100
Oct 28, 2026
6.42
6.45
6.25
6.34
6.34
1,290,100
Oct 27, 2026
6.36
6.41
6.29
6.41
6.41
1,118,000
Oct 26, 2026
6.22
6.37
6.22
6.30
6.30
812,400
Oct 23, 2026
6.19
6.26
6.11
6.24
6.24
766,300
Oct 22, 2026
6.05
6.32
6.04
6.25
6.25
1,073,500
Oct 21, 2026
6.13
6.14
5.99
6.02
6.02
779,800
Oct 20, 2026
5.96
6.18
5.96
6.09
6.09
838,700
Oct 19, 2026
6.16
6.16
5.90
5.95
5.95
1,006,200
Oct 16, 2026
6.35
6.37
6.17
6.21
6.21
1,367,900
Oct 15, 2026
6.09
6.30
6.09
6.27
6.27
1,590,800
Oct 14, 2026
6.11
6.18
5.97
6.02
6.02
1,323,100
Oct 13, 2026
6.17
6.30
6.07
6.17
6.17
1,126,800
Oct 12, 2026
6.15
6.17
6.07
6.12
6.12
978,000
Oct 9, 2026
6.23
6.27
6.12
6.19
6.19
938,700
Oct 8, 2026
6.13
6.28
6.09
6.26
6.26
1,498,500
Oct 7, 2026
6.11
6.16
6.03
6.14
6.14
1,164,500
Oct 6, 2026
6.22
6.29
6.08
6.14
6.14
948,400
Oct 5, 2026
6.27
6.27
6.11
6.17
6.17
1,716,100
Oct 2, 2026
6.55
6.64
6.22
6.27
6.27
1,566,900
Oct 1, 2026
6.40
6.51
6.19
6.47
6.47
1,685,800
Sep 30, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
6.62
6.64
6.38
6.39
6.39
1,827,400
Sep 29, 2026
6.72
6.84
6.61
6.72
6.52
1,898,000
Sep 28, 2026
6.91
7.07
6.68
6.71
6.51
2,148,700
Sep 25, 2026
7.32
7.38
6.82
6.97
6.76
3,270,800
Sep 24, 2026
7.47
7.55
7.28
7.30
7.08
1,946,900
Sep 23, 2026
7.76
7.77
7.45
7.46
7.24
1,508,900
Sep 22, 2026
7.74
7.92
7.74
7.75
7.52
1,914,100
Sep 21, 2026
7.48
7.76
7.47
7.71
7.48
2,077,700
Sep 18, 2026
7.45
7.55
7.39
7.47
7.25
14,200,900
Sep 17, 2026
7.75
7.80
7.54
7.60
7.37
1,864,200
Sep 16, 2026
7.80
7.89
7.66
7.73
7.50
1,726,900
Sep 15, 2026
7.67
7.83
7.60
7.81
7.58
1,629,700
Sep 14, 2026
7.78
7.80
7.68
7.73
7.50
1,525,200
Sep 11, 2026
7.80
7.99
7.65
7.78
7.55
2,828,200
Sep 10, 2026
7.99
7.99
7.64
7.68
7.45
1,677,900
Sep 9, 2026
8.30
8.34
7.98
8.00
7.76
2,385,400
Sep 8, 2026
8.47
8.50
8.23
8.32
8.07
3,487,400
Sep 4, 2026
8.47
8.73
8.44
8.59
8.33
1,811,700
Sep 3, 2026
8.58
8.60
8.46
8.53
8.28
1,642,600
Sep 2, 2026
8.42
8.60
8.40
8.51
8.26
1,982,800
Sep 1, 2026
8.31
8.47
8.31
8.34
8.09
2,265,000
Aug 31, 2026
8.40
8.51
8.36
8.37
8.12
2,098,300
Aug 28, 2026
8.37
8.51
8.37
8.46
8.21
1,794,800
Aug 27, 2026
8.41
8.52
8.36
8.38
8.13
1,484,400
Aug 26, 2026
8.44
8.55
8.39
8.45
8.20
1,539,900
Aug 25, 2026
8.45
8.51
8.31
8.48
8.23
1,693,700
Aug 24, 2026
8.41
8.52
8.34
8.44
8.19
1,493,200
Aug 21, 2026
8.12
8.41
8.12
8.39
8.14
2,713,600
Aug 20, 2026
8.10
8.14
7.95
8.07
7.83
886,500
Aug 19, 2026
8.10
8.33
8.09
8.09
7.85
1,906,300
Aug 18, 2026
8.08
8.10
7.98
8.03
7.79
1,054,800
Aug 17, 2026
7.99
8.11
7.99
8.03
7.79
1,022,200
Aug 14, 2026
8.13
8.23
8.04
8.07
7.83
831,300
Aug 13, 2026
8.12
8.19
8.06
8.13
7.89
1,258,200
Aug 12, 2026
8.01
8.17
7.96
8.05
7.81
3,092,300
Aug 11, 2026
7.80
8.07
7.80
7.95
7.71
972,100
Aug 10, 2026
7.89
7.93
7.69
7.81
7.58
1,056,400
Aug 7, 2026
7.66
7.97
7.65
7.91
7.67
1,460,100
Aug 6, 2026
7.52
7.82
7.52
7.65
7.42
1,342,600
Aug 5, 2026
7.69
7.75
7.51
7.55
7.33
1,103,200
Aug 4, 2026
7.70
7.77
7.63
7.69
7.46
1,300,200
Aug 3, 2026
7.59
7.74
7.57
7.74
7.51
1,627,300
Jul 31, 2026
7.67
7.73
7.34
7.59
7.36
1,638,800
Jul 30, 2026
7.99
8.00
7.45
7.74
7.51
2,299,100
Jul 29, 2026
7.75
7.80
7.42
7.53
7.31
2,141,200
Jul 28, 2026
7.91
7.96
7.72
7.75
7.52
1,030,200
Jul 27, 2026
7.83
7.93
7.80
7.83
7.60
1,174,300
Jul 24, 2026
7.65
7.89
7.62
7.81
7.58
1,135,400
Jul 23, 2026
7.78
7.83
7.57
7.61
7.38
1,782,400
Jul 22, 2026
7.99
8.01
7.80
7.86
7.63
917,500
Jul 21, 2026
7.94
8.03
7.91
7.97
7.73
1,053,300
Jul 20, 2026
8.14
8.20
7.82
7.89
7.66
920,900
Jul 17, 2026
8.22
8.31
8.09
8.16
7.92
845,800
Jul 16, 2026
8.09
8.30
8.09
8.25
8.00
1,058,800
Jul 15, 2026
8.10
8.17
8.06
8.08
7.84
797,200
Jul 14, 2026
8.00
8.17
7.99
8.07
7.83
1,005,900
Jul 13, 2026
8.06
8.13
7.91
7.99
7.75
885,500
Jul 10, 2026
7.93
8.09
7.91
8.08
7.84
1,207,000
Jul 9, 2026
7.88
7.94
7.76
7.92
7.68
942,800
Jul 8, 2026
7.76
7.89
7.74
7.81
7.58
940,700
Jul 7, 2026
7.88
7.93
7.78
7.83
7.60
903,900
Jul 6, 2026
8.11
8.11
7.82
7.84
7.61
1,192,900
Jul 2, 2026
8.10
8.23
7.99
8.07
7.83
1,222,200
Jul 1, 2026
8.19
8.29
8.03
8.03
7.79
914,900
Jun 30, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.91
8.23
7.89
8.14
7.90
1,176,800
Jun 29, 2026
8.24
8.25
7.98
8.15
7.71
1,924,300
Jun 26, 2026
8.28
8.28
8.09
8.25
7.81
1,899,700
Jun 25, 2026
8.31
8.44
8.18
8.24
7.80
1,205,400
Jun 24, 2026
8.38
8.43
8.25
8.32
7.87
1,214,300
Jun 23, 2026
8.33
8.41
8.31
8.35
7.90
1,622,300
Jun 22, 2026
8.42
8.51
8.28
8.29
7.85
1,354,400
Jun 18, 2026
8.25
8.45
8.24
8.43
7.98
3,087,000
Jun 17, 2026
8.40
8.43
8.12
8.20
7.76
1,522,000
Jun 16, 2026
8.30
8.46
8.29
8.42
7.97
1,409,400
Jun 15, 2026
8.40
8.49
8.20
8.23
7.79
1,423,200
Jun 12, 2026
8.47
8.47
8.25
8.35
7.90
881,700
Jun 11, 2026
8.38
8.41
8.21
8.25
7.81
1,471,000
Jun 10, 2026
8.39
8.50
8.34
8.35
7.90
1,270,800
Jun 9, 2026
8.46
8.54
8.35
8.35
7.90
1,531,000
Jun 8, 2026
8.55
8.56
8.32
8.38
7.93
698,000
Jun 5, 2026
8.49
8.68
8.48
8.57
8.11
759,700
Jun 4, 2026
8.37
8.57
8.35
8.55
8.09
878,200
Jun 3, 2026
8.37
8.42
8.26
8.28
7.84
983,400
Jun 2, 2026
8.31
8.52
8.31
8.39
7.94
1,258,300
Jun 1, 2026
8.57
8.59
8.31
8.34
7.89
765,600
May 29, 2026
8.57
8.69
8.57
8.67
8.21
946,900
May 28, 2026
8.57
8.65
8.55
8.64
8.18
556,700
May 27, 2026
8.54
8.65
8.51
8.61
8.15
646,800
May 26, 2026
8.50
8.59
8.45
8.53
8.07
899,100
May 22, 2026
8.76
8.76
8.45
8.47
8.02
833,100
May 21, 2026
8.68
8.81
8.62
8.73
8.26
1,083,900
May 20, 2026
8.95
8.96
8.66
8.68
8.22
1,076,600
May 19, 2026
9.10
9.26
8.98
8.99
8.51
730,500
May 18, 2026
9.04
9.27
9.04
9.14
8.65
918,000
May 15, 2026
9.04
9.09
8.97
9.04
8.56
1,400,200
May 14, 2026
9.09
9.23
9.08
9.12
8.63
1,416,200
May 13, 2026
8.77
9.02
8.74
9.02
8.54
1,039,900
May 12, 2026
8.70
8.81
8.64
8.80
8.33
646,500
May 11, 2026
9.07
9.10
8.78
8.79
8.32
604,500
May 8, 2026
9.04
9.10
8.94
9.09
8.60
910,300
May 7, 2026
9.15
9.19
9.02
9.04
8.56
715,500
May 6, 2026
9.15
9.23
9.12
9.15
8.66
890,600
May 5, 2026
9.09
9.18
9.03
9.12
8.63
787,200
May 4, 2026
9.25
9.29
9.02
9.06
8.57
812,400
May 1, 2026
9.18
9.34
9.13
9.29
8.79
676,800
Apr 30, 2026
9.28
9.50
9.09
9.10
8.61
1,421,500
Apr 29, 2026
9.14
9.19
8.91
8.97
8.49
777,000
Apr 28, 2026
9.18
9.24
9.13
9.19
8.70
524,800
Apr 27, 2026
9.12
9.27
9.10
9.12
8.63
439,000
Apr 24, 2026
9.00
9.16
8.97
9.14
8.65
631,300
Apr 23, 2026
9.14
9.16
8.98
9.07
8.58
670,800
Apr 22, 2026
9.16
9.29
9.11
9.13
8.64
699,400
Apr 21, 2026
9.11
9.23
9.08
9.13
8.64
822,900
Apr 20, 2026
9.04
9.13
9.03
9.13
8.64
558,400
Apr 17, 2026
8.91
9.16
8.82
9.13
8.64
728,600
Apr 16, 2026
8.82
8.88
8.47
8.82
8.35
628,700
Apr 15, 2026
8.79
8.94
8.77
8.94
8.46
405,500
Apr 14, 2026
8.79
8.88
8.77
8.83
8.36
469,000
Apr 13, 2026
8.60
8.80
8.58
8.80
8.33
520,000
Apr 10, 2026
8.66
8.72
8.63
8.67
8.21
632,500
Apr 9, 2026
8.54
8.73
8.54
8.64
8.18
660,600
Apr 8, 2026
8.58
8.60
8.49
8.58
8.12
857,600
Apr 7, 2026
8.40
8.51
8.32
8.35
7.90
597,200
Apr 6, 2026
8.38
8.49
8.35
8.40
7.95
658,000
Apr 2, 2026
8.30
8.48
8.26
8.45
8.00
874,300
Apr 1, 2026
8.50
8.56
8.34
8.39
7.94
605,100
Mar 31, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.42
8.51
8.24
8.49
8.04
927,900
Mar 30, 2026
8.44
8.62
8.35
8.53
7.88
1,023,300
Mar 27, 2026
8.53
8.55
8.30
8.35
7.72
710,900
Mar 26, 2026
8.47
8.59
8.47
8.58
7.93
966,300
Mar 25, 2026
8.50
8.65
8.43
8.55
7.90
803,800
Mar 24, 2026
8.75
8.77
8.40
8.40
7.76
1,843,800
Mar 23, 2026
8.97
9.02
8.77
8.77
8.11
1,584,100
Mar 20, 2026
9.15
9.20
8.79
8.83
8.16
3,066,900
Mar 19, 2026
9.04
9.23
9.04
9.13
8.44
1,541,400
Mar 18, 2026
9.05
9.23
9.05
9.16
8.47
1,418,200
Mar 17, 2026
9.00
9.18
9.00
9.11
8.42
1,272,500
Mar 16, 2026
9.00
9.10
8.95
8.97
8.29
1,061,300
Mar 13, 2026
9.06
9.16
8.86
8.90
8.23
1,113,100
Mar 12, 2026
8.98
9.21
8.98
9.01
8.33
1,306,700
Mar 11, 2026
9.08
9.21
9.00
9.08
8.39
907,100
Mar 10, 2026
9.22
9.34
9.06
9.11
8.42
1,233,800
Mar 9, 2026
9.16
9.34
9.04
9.31
8.60
1,387,000
Mar 6, 2026
9.38
9.48
9.22
9.34
8.63
1,088,300
Mar 5, 2026
9.56
9.60
9.42
9.47
8.75
1,678,000
Mar 4, 2026
9.47
9.55
9.41
9.49
8.77
1,287,300
Mar 3, 2026
9.29
9.52
9.29
9.42
8.71
1,238,800
Mar 2, 2026
9.01
9.52
8.96
9.46
8.74
1,454,600
Feb 27, 2026
9.15
9.31
9.11
9.13
8.44
1,353,300
Feb 26, 2026
9.06
9.30
9.05
9.25
8.55
1,342,900
Feb 25, 2026
8.82
9.06
8.80
9.03
8.35
1,092,600
Feb 24, 2026
8.99
9.08
8.79
8.83
8.16
1,419,100
Feb 23, 2026
9.08
9.22
8.98
8.99
8.31
1,754,700
Feb 20, 2026
8.94
9.17
8.94
9.12
8.43
1,282,700
Feb 19, 2026
8.69
8.90
8.64
8.88
8.21
1,156,000
Feb 18, 2026
8.87
8.99
8.67
8.68
8.02
1,060,200
Feb 17, 2026
8.82
8.95
8.77
8.88
8.21
2,042,300
Feb 13, 2026
8.69
8.90
8.48
8.85
8.18
2,069,000
Feb 12, 2026
8.90
8.94
8.42
8.71
8.05
4,779,900
Feb 11, 2026
10.19
10.22
10.06
10.15
9.38
838,000
Feb 10, 2026
10.18
10.30
10.14
10.25
9.47
667,800
Feb 9, 2026
10.11
10.23
10.00
10.16
9.39
660,900
Feb 6, 2026
10.28
10.35
10.15
10.18
9.41
585,500
Feb 5, 2026
10.58
10.58
10.25
10.26
9.48
1,057,200
Feb 4, 2026
10.43
10.59
10.36
10.58
9.78
952,500
Feb 3, 2026
10.35
10.50
10.24
10.41
9.62
913,800
Feb 2, 2026
10.26
10.41
10.16
10.37
9.58
678,700
Jan 30, 2026
10.35
10.41
10.07
10.26
9.48
904,900
Jan 29, 2026
10.33
10.49
10.26
10.42
9.63
540,200
Jan 28, 2026
10.29
10.48
10.24
10.25
9.47
533,600
Jan 27, 2026
10.14
10.30
10.13
10.28
9.50
376,400
Jan 26, 2026
10.10
10.19
9.99
10.17
9.40
341,500
Jan 23, 2026
10.24
10.24
10.06
10.09
9.33
460,300
Jan 22, 2026
10.34
10.40
10.22
10.24
9.46
696,400
Jan 21, 2026
10.22
10.35
10.15
10.34
9.56
482,300
Jan 20, 2026
10.16
10.25
10.07
10.22
9.45
640,700
Jan 16, 2026
10.20
10.34
10.20
10.29
9.51
511,100
Jan 15, 2026
10.11
10.37
9.99
10.25
9.47
572,400
Jan 14, 2026
9.88
10.05
9.83
10.04
9.28
417,300
Jan 13, 2026
10.06
10.13
9.84
9.88
9.13
520,100
Jan 12, 2026
9.87
10.06
9.83
10.02
9.26
897,300
Jan 9, 2026
9.90
9.98
9.86
9.91
9.16
717,000
Jan 8, 2026
9.70
9.95
9.65
9.86
9.11
774,800
Jan 7, 2026
9.96
10.04
9.73
9.74
9.00
1,020,000
Jan 6, 2026
10.01
10.02
9.82
9.94
9.19
940,200
Jan 5, 2026
10.04
10.12
9.96
10.01
9.25
750,300
Jan 2, 2026
10.05
10.16
9.91
10.11
9.34
515,400
Dec 31, 2025
0.355
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.09
10.18
9.99
10.03
9.27
938,400
Dec 30, 2025
10.34
10.46
10.30
10.44
9.32
667,200
Dec 29, 2025
10.45
10.48
10.31
10.34
9.23
590,500
Dec 26, 2025
10.49
10.54
10.43
10.45
9.33
640,000
Dec 24, 2025
10.47
10.58
10.44
10.49
9.37
277,100
Dec 23, 2025
10.55
10.56
10.42
10.44
9.32
425,000
Dec 22, 2025
10.56
10.66
10.52
10.55
9.42
591,700
Dec 19, 2025
10.55
10.65
10.55
10.60
9.46
2,820,900
Dec 18, 2025
10.70
10.78
10.55
10.58
9.45
892,300
Dec 17, 2025
10.61
10.76
10.56
10.67
9.53
977,100
Dec 16, 2025
10.72
10.78
10.58
10.59
9.45
708,000
Dec 15, 2025
10.76
10.82
10.67
10.68
9.54
939,900
Dec 12, 2025
10.64
10.78
10.62
10.70
9.55
952,200
Dec 11, 2025
10.61
10.69
10.60
10.64
9.50
512,100
Dec 10, 2025
10.60
10.68
10.55
10.56
9.43
768,800
Dec 9, 2025
10.52
10.61
10.48
10.57
9.44
437,200
Dec 8, 2025
10.64
10.64
10.48
10.48
9.36
609,500
Dec 5, 2025
10.49
10.65
10.49
10.64
9.50
633,900
Dec 4, 2025
10.60
10.68
10.49
10.51
9.38
435,600
Dec 3, 2025
10.44
10.62
10.44
10.58
9.45
518,200
Dec 2, 2025
10.43
10.44
10.28
10.38
9.27
512,100
Dec 1, 2025
10.37
10.44
10.30
10.39
9.28
599,900
Nov 28, 2025
10.41
10.43
10.33
10.42
9.30
339,200
Nov 26, 2025
10.28
10.50
10.28
10.36
9.25
877,100
Nov 25, 2025
10.10
10.38
10.10
10.34
9.23
789,400
Nov 24, 2025
10.03
10.09
9.95
10.06
8.98
946,700
Nov 21, 2025
9.77
10.03
9.74
10.01
8.94
654,600
Nov 20, 2025
9.80
9.89
9.71
9.73
8.69
590,800
Nov 19, 2025
9.86
9.93
9.78
9.79
8.74
703,900
Nov 18, 2025
9.90
9.94
9.85
9.90
8.84
636,100
Nov 17, 2025
9.98
10.05
9.86
9.88
8.82
573,600
Nov 14, 2025
10.01
10.03
9.87
10.00
8.93
793,800
Nov 13, 2025
9.97
10.10
9.95
10.01
8.94
1,429,100
Nov 12, 2025
10.08
10.19
9.99
10.02
8.95
814,300
Nov 11, 2025
9.87
10.11
9.78
10.09
9.01
1,082,900
Nov 10, 2025
9.92
9.93
9.80
9.82
8.77
847,500
Nov 7, 2025
9.98
10.07
9.90
9.91
8.85
949,500
Nov 6, 2025
10.27
10.28
9.98
9.98
8.91
798,800
Nov 5, 2025
10.13
10.31
10.07
10.28
9.18
914,700
Nov 4, 2025
10.08
10.15
10.01
10.15
9.06
678,700
Nov 3, 2025
10.14
10.14
10.01
10.12
9.04
1,334,100
