Franklin Bsp Realty Trust Inc (NY: FBRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.59		10.46	10.58	631,705	-0.06(-0.52%)
Jan 28, 2022	10.64	10.66	10.30	10.63	443,653	-0.03(-0.29%)
Jan 27, 2022	10.97	11.04	10.57	10.66	575,595	-0.31(-2.79%)
Jan 26, 2022	11.08	11.25	10.84	10.97	389,644	-0.02(-0.14%)
Jan 25, 2022	10.70	11.04	10.45	10.99	482,557	+0.16(+1.45%)
Jan 24, 2022	10.99	11.03	10.56	10.83	393,231	-0.21(-1.92%)
Jan 21, 2022	11.25	11.45	11.00	11.04	615,720	-0.22(-1.95%)
Jan 20, 2022	11.43	11.57	11.26	11.26	186,009	-0.15(-1.31%)
Jan 19, 2022	11.62	11.63	11.38	11.41	224,830	-0.17(-1.49%)
Jan 18, 2022	11.68	11.70	11.49	11.58	169,359	-0.19(-1.60%)
Jan 14, 2022				11.77	0	-0.06(-0.47%)
Jan 13, 2022	11.91	12.01	11.81	11.83	186,208	-0.09(-0.73%)
Jan 12, 2022	12.01	12.02	11.91	11.91	411,722	-0.05(-0.46%)
Jan 11, 2022	11.89	12.05	11.76	11.97	379,424	+0.00(+0.00%)
Jan 10, 2022	12.00	12.07	11.89	11.97	237,952	-0.07(-0.59%)
Jan 07, 2022	12.13	12.18	12.03	12.04	236,325	-0.11(-0.91%)
Jan 06, 2022	12.01	12.26	12.01	12.15	343,676	+0.11(+0.91%)
Jan 05, 2022	12.05	12.26	11.99	12.04	443,134	-0.01(-0.07%)
Jan 04, 2022	12.02	12.17	12.02	12.05	212,852	+0.05(+0.46%)
Jan 03, 2022	11.72	12.05	11.72	11.99	323,313	+0.26(+2.21%)
Dec 31, 2021	11.78	11.89	11.70	11.73	254,390	-0.09(-0.80%)
Dec 30, 2021	11.86	12.02	11.81	11.83	321,811	-0.04(-0.30%)
Dec 29, 2021	11.80	11.89	11.71	11.86	267,906	+0.05(+0.46%)
Dec 28, 2021	11.81	11.98	11.80	11.81	279,099	+0.04(+0.33%)
Dec 27, 2021	11.74	11.85	11.52	11.77	234,407	-0.08(-0.71%)
Dec 23, 2021	11.80	11.92	11.74	11.85	220,845	+0.08(+0.65%)
Dec 22, 2021	11.61	11.88	11.61	11.78	391,507	+0.12(+1.06%)
Dec 21, 2021	11.33	11.78	11.32	11.65	441,871	+0.33(+2.93%)
Dec 20, 2021	11.46	11.60	10.99	11.32	539,371	-0.25(-2.20%)
Dec 17, 2021	11.81	11.90	11.48	11.58	4,572,511	-0.26(-2.21%)
Dec 16, 2021	12.02	12.15	11.81	11.84	766,032	-0.18(-1.54%)
Dec 15, 2021	11.97	12.12	11.88	12.02	863,525	-0.01(-0.06%)
Dec 14, 2021	12.15	12.29	11.99	12.03	517,256	-0.19(-1.58%)
Dec 13, 2021	12.32	12.35	12.18	12.22	495,232	-0.18(-1.43%)
Dec 10, 2021	12.45	12.58	12.37	12.40	337,366	-0.10(-0.80%)
Dec 09, 2021	12.61	12.73	12.50	12.50	273,141	-0.20(-1.58%)
Dec 08, 2021	12.75	12.85	12.66	12.70	497,348	-0.12(-0.90%)
Dec 07, 2021	12.74	12.94	12.72	12.82	501,118	+0.12(+0.91%)
Dec 06, 2021	12.29	12.81	12.16	12.70	1,091,639	+0.54(+4.44%)
Dec 03, 2021	12.12	12.22	12.00	12.16	326,131	+0.05(+0.45%)
Dec 02, 2021	11.71	12.17	11.71	12.11	305,328	+0.39(+3.29%)
Dec 01, 2021	11.94	12.08	11.72	11.72	394,580	-0.10(-0.85%)
Nov 30, 2021	12.19	12.25	11.77	11.82	449,541	-0.47(-3.82%)
Nov 29, 2021	12.39	12.50	12.23	12.29	375,101	-0.03(-0.25%)
Nov 26, 2021	12.33	12.66	12.21	12.32	182,346	-0.25(-2.02%)
Nov 24, 2021	12.47	12.66	12.45	12.58	224,459	-0.04(-0.31%)
Nov 23, 2021	12.58	12.72	12.55	12.62	124,570	-0.02(-0.18%)
Nov 22, 2021	12.85	12.91	12.62	12.64	423,100	-0.12(-0.97%)
Nov 19, 2021	12.65	12.88	12.56	12.76	1,087,002	-0.03(-0.24%)
Nov 18, 2021	12.50	12.88	12.46	12.79	465,068	+0.25(+2.03%)
Nov 17, 2021	12.65	12.68	12.40	12.54	446,546	-0.16(-1.27%)
Nov 16, 2021	12.88	12.91	12.68	12.70	537,298	-0.21(-1.61%)
Nov 15, 2021	13.18	13.18	12.84	12.91	444,821	-0.29(-2.22%)
Nov 12, 2021	13.15	13.23	13.00	13.20	354,436	+0.03(+0.23%)
Nov 11, 2021	13.15	13.23	12.99	13.17	217,243	+0.01(+0.06%)
Nov 10, 2021	13.17			13.16	253,024	-0.02(-0.12%)
Nov 09, 2021	12.92	13.18	12.62	13.18	459,265	+0.20(+1.54%)
Nov 08, 2021	12.75	12.99	12.55	12.98	345,808	+0.22(+1.75%)
Nov 05, 2021	12.57	12.78	12.52	12.76	309,795	+0.22(+1.72%)
Nov 04, 2021	12.74	12.74	12.52	12.54	268,604	-0.25(-1.93%)
Nov 03, 2021	12.55	12.79	12.45	12.79	253,870	+0.21(+1.65%)
Nov 02, 2021	12.52	12.68	12.43	12.58	234,920	-0.01(-0.06%)

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.