2m 2m 2m 2m 2m 2m 2m
Frankln BSP REIT (FBRT)
NYSE
$7.90-$0.09 (-1.15%)
Price as of Jul 14, 2026 7:01 AM EDT- $614.9MMarket Cap
- -18.11%1-Year Change
- REIT - MortgageIndustry
Frankln BSP REIT (FBRT)
$7.90-$0.09 (-1.15%)
- 1 Month-1.90%Low Price$7.81High Price$8.43
- 3 Months-6.92%Low Price$7.81High Price$9.29
- 1 Year-18.11%Low Price$7.81High Price$11.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 8.06 | 8.13 | 7.91 | 7.99 | -1.11% | 885,548 |
07/10/2026 | 7.93 | 8.09 | 7.91 | 8.08 | +2.02% | 1,206,952 |
07/09/2026 | 7.88 | 7.94 | 7.77 | 7.92 | +1.41% | 942,831 |
07/08/2026 | 7.76 | 7.89 | 7.75 | 7.81 | -0.26% | 940,689 |
07/07/2026 | 7.88 | 7.93 | 7.78 | 7.83 | -0.13% | 903,883 |
07/06/2026 | 8.12 | 8.12 | 7.82 | 7.84 | -2.85% | 1,192,865 |
07/02/2026 | 8.10 | 8.24 | 7.99 | 8.07 | +0.50% | 1,222,199 |
07/01/2026 | 8.19 | 8.29 | 8.03 | 8.03 | -1.35% | 914,962 |
06/30/2026 | 7.91 | 8.24 | 7.89 | 8.14 | +2.39% | 1,176,795 |
06/30/2026 |
$0.20 Dividend | |||||
06/29/2026 | 8.04 | 8.05 | 7.78 | 7.95 | -1.21% | 1,924,226 |
06/26/2026 | 8.08 | 8.08 | 7.89 | 8.05 | +0.12% | 1,899,915 |
06/25/2026 | 8.11 | 8.23 | 7.98 | 8.04 | -0.96% | 1,205,883 |
06/24/2026 | 8.17 | 8.22 | 8.05 | 8.12 | -0.36% | 1,214,273 |
06/23/2026 | 8.13 | 8.20 | 8.11 | 8.15 | +0.72% | 1,622,280 |
06/22/2026 | 8.21 | 8.30 | 8.08 | 8.09 | -1.66% | 1,354,588 |
06/18/2026 | 8.05 | 8.24 | 8.04 | 8.22 | +2.80% | 3,087,016 |
06/17/2026 | 8.19 | 8.22 | 7.92 | 8.00 | -2.61% | 1,521,955 |
06/16/2026 | 8.10 | 8.25 | 8.09 | 8.21 | +2.31% | 1,409,432 |
06/15/2026 | 8.19 | 8.28 | 8.00 | 8.03 | -1.44% | 1,423,274 |
06/12/2026 | 8.26 | 8.26 | 8.05 | 8.15 | +1.21% | 881,694 |
06/11/2026 | 8.17 | 8.20 | 8.01 | 8.05 | -1.20% | 1,471,064 |
06/10/2026 | 8.18 | 8.29 | 8.14 | 8.15 | 0.00% | 1,270,819 |
06/09/2026 | 8.25 | 8.33 | 8.15 | 8.15 | -0.36% | 1,531,006 |
06/08/2026 | 8.34 | 8.35 | 8.12 | 8.17 | -2.22% | 698,025 |
06/05/2026 | 8.28 | 8.46 | 8.27 | 8.36 | +0.23% | 759,734 |
06/04/2026 | 8.16 | 8.36 | 8.15 | 8.34 | +3.26% | 878,251 |
06/03/2026 | 8.16 | 8.21 | 8.05 | 8.08 | -1.31% | 981,367 |
06/02/2026 | 8.11 | 8.32 | 8.11 | 8.18 | +0.60% | 1,258,319 |
06/01/2026 | 8.36 | 8.38 | 8.11 | 8.14 | -3.81% | 765,585 |
05/29/2026 | 8.36 | 8.48 | 8.36 | 8.46 | +0.35% | 946,895 |
05/28/2026 | 8.36 | 8.44 | 8.34 | 8.43 | +0.35% | 556,711 |
05/27/2026 | 8.33 | 8.44 | 8.30 | 8.40 | +0.94% | 646,791 |
05/26/2026 | 8.29 | 8.38 | 8.24 | 8.32 | +0.71% | 899,106 |
05/22/2026 | 8.55 | 8.55 | 8.24 | 8.26 | -2.98% | 833,142 |
05/21/2026 | 8.47 | 8.59 | 8.41 | 8.52 | +0.58% | 1,083,942 |
05/20/2026 | 8.73 | 8.74 | 8.45 | 8.47 | -3.45% | 1,076,621 |
05/19/2026 | 8.88 | 9.03 | 8.76 | 8.77 | -1.64% | 730,519 |
05/18/2026 | 8.82 | 9.04 | 8.82 | 8.92 | +1.11% | 918,011 |
05/15/2026 | 8.82 | 8.87 | 8.75 | 8.82 | -0.88% | 1,400,212 |
05/14/2026 | 8.87 | 9.00 | 8.86 | 8.90 | +1.11% | 1,416,244 |
05/13/2026 | 8.55 | 8.80 | 8.53 | 8.80 | +2.50% | 1,039,879 |
05/12/2026 | 8.49 | 8.59 | 8.43 | 8.58 | +0.11% | 646,541 |
05/11/2026 | 8.85 | 8.88 | 8.57 | 8.57 | -3.30% | 604,480 |
05/08/2026 | 8.82 | 8.88 | 8.72 | 8.87 | +0.55% | 910,324 |
05/07/2026 | 8.93 | 8.96 | 8.79 | 8.82 | -1.20% | 715,461 |
05/06/2026 | 8.93 | 9.00 | 8.90 | 8.93 | +0.33% | 890,625 |
05/05/2026 | 8.87 | 8.95 | 8.81 | 8.90 | +0.66% | 787,231 |
05/04/2026 | 9.02 | 9.06 | 8.80 | 8.84 | -2.48% | 812,478 |
05/01/2026 | 8.95 | 9.11 | 8.91 | 9.06 | +2.09% | 676,766 |
04/30/2026 | 9.05 | 9.27 | 8.87 | 8.88 | +1.45% | 1,421,639 |
04/29/2026 | 8.92 | 8.96 | 8.69 | 8.75 | -2.39% | 777,027 |
04/29/2026 |
$0.22 Earnings | |||||
04/28/2026 | 8.95 | 9.01 | 8.90 | 8.96 | +0.77% | 524,756 |
04/27/2026 | 8.90 | 9.04 | 8.87 | 8.90 | -0.22% | 439,044 |
04/24/2026 | 8.78 | 8.94 | 8.75 | 8.92 | +0.77% | 631,260 |
04/23/2026 | 8.92 | 8.94 | 8.75 | 8.85 | -0.66% | 670,836 |
04/22/2026 | 8.94 | 9.06 | 8.89 | 8.91 | 0.00% | 699,387 |
04/21/2026 | 8.89 | 9.00 | 8.86 | 8.91 | 0.00% | 822,866 |
04/20/2026 | 8.82 | 8.91 | 8.81 | 8.91 | 0.00% | 558,366 |
04/17/2026 | 8.69 | 8.94 | 8.60 | 8.91 | +3.51% | 728,633 |
04/16/2026 | 8.60 | 8.66 | 8.26 | 8.60 | -1.34% | 628,979 |
04/15/2026 | 8.57 | 8.72 | 8.55 | 8.72 | +1.25% | 405,549 |
04/14/2026 | 8.57 | 8.66 | 8.55 | 8.61 | +0.34% | 468,974 |
04/13/2026 | 8.39 | 8.58 | 8.37 | 8.58 | +1.50% | 519,982 |
04/10/2026 | 8.45 | 8.51 | 8.41 | 8.46 | +0.35% | 632,450 |
04/09/2026 | 8.33 | 8.52 | 8.33 | 8.43 | +0.70% | 660,587 |
04/08/2026 | 8.37 | 8.38 | 8.28 | 8.37 | +2.75% | 857,637 |
04/07/2026 | 8.19 | 8.30 | 8.12 | 8.15 | -0.60% | 597,221 |
04/06/2026 | 8.17 | 8.29 | 8.15 | 8.19 | -0.59% | 658,029 |
04/02/2026 | 8.10 | 8.28 | 8.05 | 8.24 | +0.72% | 874,282 |
04/01/2026 | 8.29 | 8.35 | 8.14 | 8.18 | -1.18% | 605,136 |
03/31/2026 | 8.21 | 8.30 | 8.04 | 8.28 | +1.92% | 927,869 |
03/31/2026 |
$0.20 Dividend | |||||
03/30/2026 | 8.04 | 8.21 | 7.95 | 8.13 | +2.16% | 1,023,335 |
03/27/2026 | 8.13 | 8.14 | 7.91 | 7.95 | -2.68% | 710,858 |
03/26/2026 | 8.07 | 8.18 | 8.07 | 8.17 | +0.35% | 966,295 |
03/25/2026 | 8.10 | 8.24 | 8.03 | 8.14 | +1.79% | 803,834 |
03/24/2026 | 8.34 | 8.35 | 8.00 | 8.00 | -4.22% | 1,848,689 |
03/23/2026 | 8.54 | 8.60 | 8.35 | 8.35 | -0.68% | 1,584,173 |
03/20/2026 | 8.72 | 8.76 | 8.37 | 8.41 | -3.29% | 3,067,126 |
03/19/2026 | 8.61 | 8.79 | 8.61 | 8.70 | -0.33% | 1,541,350 |
03/18/2026 | 8.62 | 8.79 | 8.62 | 8.73 | +0.55% | 1,418,205 |
03/17/2026 | 8.57 | 8.74 | 8.57 | 8.68 | +1.56% | 1,272,204 |
03/16/2026 | 8.57 | 8.66 | 8.53 | 8.54 | +0.79% | 1,061,292 |
03/13/2026 | 8.63 | 8.73 | 8.44 | 8.48 | -1.22% | 1,113,134 |
03/12/2026 | 8.55 | 8.77 | 8.55 | 8.58 | -0.77% | 1,306,825 |
03/11/2026 | 8.65 | 8.77 | 8.57 | 8.65 | -0.33% | 907,101 |
03/10/2026 | 8.78 | 8.90 | 8.64 | 8.68 | -2.15% | 1,233,847 |
03/09/2026 | 8.73 | 8.89 | 8.61 | 8.87 | -0.32% | 1,387,003 |
03/06/2026 | 8.94 | 9.03 | 8.78 | 8.90 | -1.37% | 1,088,323 |
03/05/2026 | 9.11 | 9.14 | 8.97 | 9.02 | -0.21% | 1,677,986 |
03/04/2026 | 9.02 | 9.09 | 8.96 | 9.04 | +0.74% | 1,287,305 |
03/03/2026 | 8.85 | 9.07 | 8.85 | 8.97 | -0.42% | 1,238,774 |
03/02/2026 | 8.58 | 9.07 | 8.54 | 9.01 | +3.61% | 1,454,555 |
02/27/2026 | 8.72 | 8.87 | 8.68 | 8.70 | -1.30% | 1,353,267 |
02/26/2026 | 8.63 | 8.86 | 8.62 | 8.81 | +2.44% | 1,342,937 |
02/25/2026 | 8.40 | 8.63 | 8.38 | 8.60 | +2.27% | 1,092,643 |
02/24/2026 | 8.56 | 8.65 | 8.37 | 8.41 | -1.78% | 1,419,134 |
02/23/2026 | 8.65 | 8.78 | 8.55 | 8.56 | -1.43% | 1,754,674 |