MetaCap

Franklin BSP Realty Stock Price History

NYSE: FBRTReal EstateReal Estate Investment TrustsUSD

6.19-0.07 (-1.12%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FBRT price history at a glance

The price history for Franklin BSP Realty (FBRT) on this page begins on October 18, 2021, when the stock closed at $16.86; it most recently closed at $6.19 on October 5, 2026. The highest price in this record is $17.74, reached on October 18, 2021; the latest close is 65.1% below that peak. Across the 4 complete calendar years in the table, FBRT finished higher in 1 and lower in 3. Its best year was 2023 (+4.7%) and its worst was 2025 (-20.5%).

Over roughly 5 years the share price changed -63.3%, a -18.3% compound annual price return (excluding dividends). In the last 12 months alone, FBRT has lost 41.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$17.74
Date of high
Oct 18, 2021
Low since 2021
$6.03
Date of low
Oct 5, 2026
52-week high
$10.88
52-week low
$6.03
IPO year
2021
Last close
$6.19

FBRT returns

1 week

-1.28%

1 month

-22.62%

3 months

-23.39%

6 months

-28.60%

Year to date

-38.29%

1 year

-41.44%

3 years

-50.87%

FBRT price return, excluding dividends.

FBRT annual returns

Calendar-year price returns
YearYear-end closeReturn
20266.19-38.77%
202510.11-20.46%
202412.71-5.92%
202313.51+4.73%
202212.90-13.65%
2021*14.94-11.39%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

FBRT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
6.236.276.126.19-1.12%
6.136.296.106.26+1.95%
6.116.166.036.140.00%
6.226.296.086.14-0.49%
6.276.276.116.17-1.59%
6.556.646.236.27-3.09%
6.406.526.196.47+1.25%
6.626.646.386.39-4.91%
6.726.846.616.72+0.15%
6.917.076.686.71-3.73%
7.327.386.836.97-4.52%
7.477.557.287.30-2.14%
7.767.777.467.46-3.74%
7.747.927.747.75+0.52%
7.487.767.477.71+3.21%
7.457.557.397.47-1.71%
7.757.807.547.60-1.68%
7.807.897.667.73-1.02%
7.677.837.607.81+1.03%
7.787.807.697.73-0.64%
7.807.997.657.78+1.30%
7.997.997.657.68-4.00%
8.308.347.988.00-3.85%
8.478.508.238.32-3.14%
8.478.748.458.59+0.70%
8.588.608.468.53+0.24%
8.428.608.408.51+2.04%
8.318.478.318.34-0.36%
8.408.518.368.37-1.06%
8.378.518.378.46+0.95%
8.418.538.368.38-0.83%
8.458.558.398.45-0.35%
8.458.518.318.48+0.47%
8.418.528.348.44+0.60%
8.128.418.128.39+3.97%
8.108.147.968.07-0.25%
8.108.338.098.09+0.75%
8.088.117.988.030.00%
7.998.127.998.03-0.50%
8.138.238.048.07-0.74%
8.128.208.068.13+0.99%
8.018.177.968.05+1.26%
7.808.077.807.95+1.79%
7.897.937.697.81-1.26%
7.667.987.657.91+3.40%
7.527.827.527.65+1.32%
7.697.757.527.55-1.82%
7.707.777.637.69-0.65%
7.597.747.577.74+1.98%
7.677.737.357.59-1.94%
7.998.007.467.74+2.79%
7.757.807.427.53-2.84%
7.917.967.737.75-1.02%
7.837.937.817.83+0.26%
7.657.897.627.81+2.63%
7.787.837.577.61-3.18%
7.998.017.817.86-1.38%
7.948.047.917.97+1.01%
8.148.207.827.89-3.31%
8.228.318.098.16-1.09%
8.098.308.098.25+2.10%
8.108.178.078.08+0.12%
8.008.177.998.07+1.00%
8.068.137.917.99-1.11%
7.938.097.918.08+2.02%
7.887.947.777.92+1.41%
7.767.897.757.81-0.26%
7.887.937.787.83-0.13%
8.128.127.827.84-2.85%
8.108.247.998.07+0.50%
8.198.298.038.03-1.35%
7.918.247.898.14-0.12%
8.248.257.988.15-1.21%
8.288.288.098.25+0.12%
8.318.448.188.24-0.96%
8.388.438.258.32-0.36%
8.338.418.318.35+0.72%
8.428.518.288.29-1.66%
8.258.458.248.43+2.80%
8.408.438.128.20-2.61%
8.308.468.298.42+2.31%
8.408.498.208.23-1.44%
8.478.478.258.35+1.21%
8.388.418.218.25-1.20%
8.398.508.348.350.00%
8.468.548.358.35-0.36%
8.558.568.328.38-2.22%
8.498.688.488.57+0.23%
8.378.578.358.55+3.26%
8.378.428.268.28-1.31%
8.318.538.318.39+0.60%
8.578.598.318.34-3.81%
8.578.698.578.67+0.35%
8.578.658.558.64+0.35%
8.548.658.518.61+0.94%
8.508.598.458.53+0.71%
8.768.768.458.47-2.98%
8.688.818.628.73+0.58%
8.958.968.678.68-3.45%
9.109.268.988.99-1.64%
9.049.279.049.14+1.11%
9.049.098.979.04-0.88%
9.099.239.089.12+1.11%
8.779.038.749.02+2.50%
8.708.818.648.80+0.11%
9.079.108.798.79-3.30%
9.049.108.949.09+0.55%
9.159.199.029.04-1.20%
9.159.239.129.15+0.33%
9.099.189.039.12+0.66%
9.259.299.039.06-2.48%
9.189.349.139.29+2.09%
9.289.509.099.10+1.45%
9.149.198.918.97-2.39%
9.189.249.139.19+0.77%
9.129.279.109.12-0.22%
9.009.168.979.14+0.77%
9.149.168.989.07-0.66%
9.169.299.119.130.00%
9.119.239.089.130.00%
9.049.139.039.130.00%
8.919.168.829.13+3.51%
8.828.888.478.82-1.34%
8.798.948.778.94+1.25%
8.798.888.778.83+0.34%
8.608.808.588.80+1.50%
8.668.728.638.67+0.35%
8.548.738.548.64+0.70%
8.588.608.498.58+2.75%
8.408.518.328.35-0.60%
8.388.508.358.40-0.59%
8.308.498.268.45+0.72%
8.508.568.348.39-1.18%
8.428.518.248.49-0.47%
8.448.628.358.53+2.16%
8.538.558.308.35-2.68%
8.478.598.478.58+0.35%
8.508.658.438.55+1.79%
8.758.778.408.40-4.22%
8.979.028.778.77-0.68%
9.159.208.798.83-3.29%
9.049.239.049.13-0.33%
9.059.239.059.16+0.55%
9.009.189.009.11+1.56%
9.009.108.958.97+0.79%
9.069.168.868.90-1.22%
8.989.218.989.01-0.77%
9.089.219.009.08-0.33%
9.229.349.079.11-2.15%
9.169.349.049.31-0.32%
9.389.489.229.34-1.37%
9.569.609.429.47-0.21%
9.479.559.419.49+0.74%
9.299.529.299.42-0.42%
9.019.528.969.46+3.61%
9.159.319.119.13-1.30%
9.069.309.059.25+2.44%
8.829.068.809.03+2.27%
8.999.088.798.83-1.78%
9.089.228.988.99-1.43%
8.949.178.949.12+2.70%
8.698.908.648.88+2.30%
8.878.998.678.68-2.25%
8.828.968.778.88+0.34%
8.698.908.488.85+1.61%
8.908.948.428.71-14.19%
10.1910.2210.0710.15-0.98%
10.1810.3010.1410.25+0.89%
10.1110.2310.0010.16-0.20%
10.2810.3610.1510.18-0.78%
10.5810.5810.2510.26-3.02%
10.4310.5910.3710.58+1.63%
10.3510.5010.2410.41+0.39%
10.2610.4110.1610.37+1.07%
10.3510.4110.0710.26-1.54%
10.3310.5010.2610.42+1.66%
10.2910.4810.2510.25-0.29%
10.1410.3010.1310.28+1.08%
10.1010.1910.0010.17+0.79%
10.2410.2410.0710.09-1.46%
10.3410.4010.2210.24-0.97%
10.2210.3510.1510.34+1.17%
10.1610.2510.0710.22-0.68%
10.2010.3410.2010.29+0.39%
10.1110.379.9910.25+2.09%
9.8810.059.8310.04+1.62%
10.0610.139.849.88-1.40%
9.8710.079.8310.02+1.11%
9.909.989.869.91+0.51%
9.709.969.659.86+1.23%
9.9610.049.739.74-2.01%
10.0110.029.839.94-0.70%
10.0410.129.9610.01-0.99%
10.0510.169.9110.11+0.80%
10.0910.189.9910.03-3.93%
10.3410.4610.3010.44+0.97%
10.4510.4810.3110.34-1.05%
10.4910.5410.4310.45-0.38%
10.4710.5810.4410.49+0.48%
10.5510.5610.4210.44-1.04%
10.5610.6710.5310.55-0.47%
10.5510.6510.5510.60+0.19%
10.7010.7810.5510.58-0.84%
10.6110.7610.5710.67+0.76%
10.7210.7810.5810.59-0.84%
10.7610.8210.6710.68-0.19%
10.6410.7810.6210.70+0.56%
10.6110.6910.6110.64+0.76%
10.6010.6810.5510.56-0.09%
10.5210.6110.4910.57+0.86%
10.6410.6410.4810.48-1.50%
10.4910.6510.4910.64+1.24%
10.6010.6810.4910.51-0.66%
10.4410.6210.4410.58+1.93%
10.4310.4410.2810.38-0.10%
10.3710.4510.3010.39-0.29%
10.4110.4310.3310.42+0.58%
10.2810.5010.2810.36+0.19%
10.1010.3810.1010.34+2.78%
10.0310.099.9510.06+0.50%
9.7710.039.7410.01+2.88%
9.809.899.719.73-0.61%
9.869.939.789.79-1.11%
9.909.949.859.90+0.20%
9.9810.059.869.88-1.20%
10.0110.039.8710.00-0.10%
9.9710.119.9510.01-0.10%
10.0810.209.9910.02-0.69%
9.8710.129.7810.09+2.75%
9.929.939.809.82-0.91%
9.9810.079.909.91-0.70%
10.2710.299.989.98-2.92%
10.1310.3110.0710.28+1.28%
10.0810.1510.0110.15+0.30%
10.1410.1410.0110.12-0.20%
10.2010.2410.0710.14-0.98%
10.5010.5210.1210.24-3.94%
10.7110.8010.5710.66-0.47%
10.7910.8310.6610.71-0.74%
10.8110.8710.7610.79-0.37%
10.8110.8810.7710.83+0.46%
10.8810.8810.7710.78-0.65%
10.7110.8610.7110.85+1.69%
10.7210.7910.6610.67-0.56%
10.6510.7510.6510.73+0.75%
10.6110.6910.5910.65+0.28%
10.6410.6910.5210.62-0.38%
10.7910.8410.6410.66-0.84%
10.5910.7710.5910.75+0.75%
10.6010.7410.5710.67+0.95%
10.5710.6810.5210.57—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBRT chart for longer ranges.