2m 2m 2m 2m 2m 2m 2m
Frankln BSP REIT (FBRT)
NYSE
$6.25+$0.005 (+0.08%)
Price as of Oct 23, 2026 7:30 PM EDT- $519.0MMarket Cap
- -35.46%1-Year Change
- REIT - MortgageIndustry
Frankln BSP REIT (FBRT)
$6.25+$0.005 (+0.08%)
- 1 Month-13.79%Low Price$5.95High Price$7.08
- 3 Months-15.49%Low Price$5.95High Price$8.33
- 1 Year-35.46%Low Price$5.95High Price$9.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 6.19 | 6.26 | 6.12 | 6.24 | -0.16% | 766,343 |
10/22/2026 | 6.05 | 6.32 | 6.04 | 6.25 | +3.82% | 1,073,462 |
10/21/2026 | 6.13 | 6.14 | 5.99 | 6.02 | -1.15% | 779,771 |
10/20/2026 | 5.96 | 6.18 | 5.96 | 6.09 | +2.35% | 838,688 |
10/19/2026 | 6.16 | 6.16 | 5.90 | 5.95 | -4.19% | 1,006,190 |
10/16/2026 | 6.35 | 6.37 | 6.17 | 6.21 | -0.96% | 1,367,858 |
10/15/2026 | 6.09 | 6.31 | 6.09 | 6.27 | +4.15% | 1,590,826 |
10/14/2026 | 6.11 | 6.18 | 5.97 | 6.02 | -2.43% | 1,427,591 |
10/13/2026 | 6.17 | 6.30 | 6.08 | 6.17 | +0.82% | 1,126,808 |
10/12/2026 | 6.15 | 6.17 | 6.07 | 6.12 | -1.13% | 977,953 |
10/09/2026 | 6.23 | 6.27 | 6.12 | 6.19 | -1.12% | 938,726 |
10/08/2026 | 6.13 | 6.29 | 6.10 | 6.26 | +1.95% | 1,498,756 |
10/07/2026 | 6.11 | 6.16 | 6.03 | 6.14 | 0.00% | 1,164,672 |
10/06/2026 | 6.22 | 6.29 | 6.08 | 6.14 | -0.49% | 948,318 |
10/05/2026 | 6.27 | 6.27 | 6.11 | 6.17 | -1.59% | 1,716,126 |
10/02/2026 | 6.55 | 6.64 | 6.23 | 6.27 | -3.09% | 1,566,871 |
10/01/2026 | 6.40 | 6.52 | 6.19 | 6.47 | +1.25% | 1,685,777 |
09/30/2026 | 6.62 | 6.64 | 6.38 | 6.39 | -1.99% | 1,827,425 |
09/30/2026 |
$0.20 Dividend | |||||
09/29/2026 | 6.52 | 6.64 | 6.41 | 6.52 | +0.15% | 1,897,951 |
09/28/2026 | 6.70 | 6.86 | 6.48 | 6.51 | -3.73% | 2,148,693 |
09/25/2026 | 7.10 | 7.16 | 6.62 | 6.76 | -4.52% | 3,271,786 |
09/24/2026 | 7.25 | 7.32 | 7.06 | 7.08 | -2.14% | 1,946,877 |
09/23/2026 | 7.53 | 7.54 | 7.23 | 7.24 | -3.74% | 1,509,054 |
09/22/2026 | 7.51 | 7.68 | 7.51 | 7.52 | +0.52% | 1,914,121 |
09/21/2026 | 7.26 | 7.53 | 7.25 | 7.48 | +3.21% | 2,077,684 |
09/18/2026 | 7.23 | 7.32 | 7.17 | 7.25 | -1.71% | 14,201,045 |
09/17/2026 | 7.52 | 7.57 | 7.32 | 7.37 | -1.68% | 1,864,240 |
09/16/2026 | 7.57 | 7.66 | 7.43 | 7.50 | -1.02% | 1,727,019 |
09/15/2026 | 7.44 | 7.60 | 7.37 | 7.58 | +1.03% | 1,629,709 |
09/14/2026 | 7.55 | 7.56 | 7.46 | 7.50 | -0.64% | 1,538,774 |
09/11/2026 | 7.57 | 7.75 | 7.42 | 7.55 | +1.30% | 2,828,214 |
09/10/2026 | 7.75 | 7.75 | 7.42 | 7.45 | -4.00% | 1,677,895 |
09/09/2026 | 8.05 | 8.09 | 7.74 | 7.76 | -3.85% | 2,385,423 |
09/08/2026 | 8.22 | 8.25 | 7.99 | 8.07 | -3.14% | 3,487,399 |
09/04/2026 | 8.22 | 8.48 | 8.19 | 8.33 | +0.70% | 1,811,689 |
09/03/2026 | 8.32 | 8.34 | 8.21 | 8.28 | +0.24% | 1,642,642 |
09/02/2026 | 8.17 | 8.34 | 8.15 | 8.26 | +2.04% | 1,982,840 |
09/01/2026 | 8.06 | 8.22 | 8.06 | 8.09 | -0.36% | 2,265,030 |
08/31/2026 | 8.15 | 8.25 | 8.11 | 8.12 | -1.06% | 2,100,470 |
08/28/2026 | 8.12 | 8.25 | 8.12 | 8.21 | +0.95% | 1,794,753 |
08/27/2026 | 8.16 | 8.27 | 8.11 | 8.13 | -0.83% | 1,484,414 |
08/26/2026 | 8.19 | 8.30 | 8.14 | 8.20 | -0.35% | 1,539,891 |
08/25/2026 | 8.20 | 8.26 | 8.06 | 8.23 | +0.47% | 1,693,739 |
08/24/2026 | 8.16 | 8.26 | 8.09 | 8.19 | +0.60% | 1,493,219 |
08/21/2026 | 7.88 | 8.16 | 7.88 | 8.14 | +3.97% | 2,713,640 |
08/20/2026 | 7.86 | 7.89 | 7.72 | 7.83 | -0.25% | 886,552 |
08/19/2026 | 7.86 | 8.08 | 7.85 | 7.85 | +0.75% | 1,906,349 |
08/18/2026 | 7.84 | 7.86 | 7.74 | 7.79 | 0.00% | 1,054,822 |
08/17/2026 | 7.75 | 7.87 | 7.75 | 7.79 | -0.50% | 1,022,167 |
08/14/2026 | 7.89 | 7.98 | 7.80 | 7.83 | -0.74% | 811,365 |
08/13/2026 | 7.88 | 7.95 | 7.82 | 7.89 | +0.99% | 1,258,182 |
08/12/2026 | 7.77 | 7.93 | 7.72 | 7.81 | +1.26% | 3,165,746 |
08/11/2026 | 7.57 | 7.83 | 7.57 | 7.71 | +1.79% | 972,137 |
08/10/2026 | 7.66 | 7.69 | 7.46 | 7.58 | -1.26% | 1,056,372 |
08/07/2026 | 7.43 | 7.74 | 7.42 | 7.67 | +3.40% | 1,460,120 |
08/06/2026 | 7.30 | 7.59 | 7.30 | 7.42 | +1.32% | 1,342,632 |
08/05/2026 | 7.46 | 7.52 | 7.29 | 7.33 | -1.82% | 1,101,747 |
08/04/2026 | 7.47 | 7.54 | 7.40 | 7.46 | -0.65% | 1,300,181 |
08/03/2026 | 7.36 | 7.51 | 7.34 | 7.51 | +1.98% | 1,627,331 |
07/31/2026 | 7.44 | 7.50 | 7.13 | 7.36 | -1.94% | 1,638,818 |
07/30/2026 | 7.75 | 7.76 | 7.23 | 7.51 | +2.79% | 2,299,118 |
07/29/2026 | 7.52 | 7.56 | 7.20 | 7.31 | -2.84% | 2,139,697 |
07/29/2026 |
$0.25 Earnings | |||||
07/28/2026 | 7.67 | 7.72 | 7.50 | 7.52 | -1.02% | 1,029,270 |
07/27/2026 | 7.60 | 7.69 | 7.57 | 7.60 | +0.26% | 1,174,330 |
07/24/2026 | 7.42 | 7.66 | 7.39 | 7.58 | +2.63% | 1,135,611 |
07/23/2026 | 7.55 | 7.60 | 7.34 | 7.38 | -3.18% | 1,782,417 |
07/22/2026 | 7.75 | 7.77 | 7.57 | 7.63 | -1.38% | 917,487 |
07/21/2026 | 7.70 | 7.80 | 7.67 | 7.73 | +1.01% | 1,053,392 |
07/20/2026 | 7.90 | 7.96 | 7.59 | 7.66 | -3.31% | 920,899 |
07/17/2026 | 7.98 | 8.06 | 7.84 | 7.92 | -1.09% | 845,858 |
07/16/2026 | 7.85 | 8.05 | 7.85 | 8.00 | +2.10% | 1,058,792 |
07/15/2026 | 7.86 | 7.93 | 7.82 | 7.84 | +0.12% | 807,181 |
07/14/2026 | 7.76 | 7.93 | 7.75 | 7.83 | +1.00% | 1,005,856 |
07/13/2026 | 7.82 | 7.88 | 7.67 | 7.75 | -1.11% | 885,548 |
07/10/2026 | 7.69 | 7.85 | 7.67 | 7.84 | +2.02% | 1,206,952 |
07/09/2026 | 7.65 | 7.70 | 7.53 | 7.68 | +1.41% | 942,831 |
07/08/2026 | 7.53 | 7.66 | 7.51 | 7.58 | -0.26% | 940,689 |
07/07/2026 | 7.65 | 7.69 | 7.55 | 7.60 | -0.13% | 903,883 |
07/06/2026 | 7.87 | 7.87 | 7.59 | 7.61 | -2.85% | 1,192,865 |
07/02/2026 | 7.86 | 7.99 | 7.75 | 7.83 | +0.50% | 1,222,199 |
07/01/2026 | 7.95 | 8.04 | 7.79 | 7.79 | -1.35% | 914,962 |
06/30/2026 | 7.67 | 7.99 | 7.65 | 7.90 | +2.39% | 1,176,795 |
06/30/2026 |
$0.20 Dividend | |||||
06/29/2026 | 7.80 | 7.81 | 7.55 | 7.71 | -1.21% | 1,924,226 |
06/26/2026 | 7.84 | 7.84 | 7.66 | 7.81 | +0.12% | 1,899,915 |
06/25/2026 | 7.86 | 7.99 | 7.74 | 7.80 | -0.96% | 1,205,883 |
06/24/2026 | 7.93 | 7.97 | 7.81 | 7.87 | -0.36% | 1,214,273 |
06/23/2026 | 7.88 | 7.96 | 7.86 | 7.90 | +0.72% | 1,622,280 |
06/22/2026 | 7.97 | 8.05 | 7.84 | 7.85 | -1.66% | 1,354,588 |
06/18/2026 | 7.81 | 8.00 | 7.80 | 7.98 | +2.80% | 3,087,016 |
06/17/2026 | 7.95 | 7.97 | 7.68 | 7.76 | -2.61% | 1,521,955 |
06/16/2026 | 7.86 | 8.01 | 7.85 | 7.97 | +2.31% | 1,409,432 |
06/15/2026 | 7.95 | 8.04 | 7.76 | 7.79 | -1.44% | 1,423,274 |
06/12/2026 | 8.02 | 8.02 | 7.81 | 7.90 | +1.21% | 881,694 |
06/11/2026 | 7.93 | 7.96 | 7.77 | 7.81 | -1.20% | 1,471,064 |
06/10/2026 | 7.94 | 8.04 | 7.89 | 7.90 | 0.00% | 1,270,819 |
06/09/2026 | 8.01 | 8.08 | 7.90 | 7.90 | -0.36% | 1,531,006 |
06/08/2026 | 8.09 | 8.10 | 7.87 | 7.93 | -2.22% | 698,025 |