Franklin Bsp Realty Trust Inc (NY: FBRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.74	12.85	12.33	12.68	1,180,353	-0.30(-2.29%)
Jul 28, 2022	12.64	12.99	12.62	12.98	513,588	+0.26(+2.08%)
Jul 27, 2022	12.73	12.76	12.53	12.71	512,409	+0.03(+0.26%)
Jul 26, 2022	12.54	12.79	12.47	12.68	462,207	+0.10(+0.79%)
Jul 25, 2022	12.56	12.62	12.47	12.58	309,617	+0.11(+0.86%)
Jul 22, 2022	12.61	12.70	12.37	12.47	493,909	-0.16(-1.24%)
Jul 21, 2022	12.33	12.64	12.28	12.63	454,220	+0.15(+1.19%)
Jul 20, 2022	12.45	12.58	12.30	12.48	1,453,887	+0.07(+0.60%)
Jul 19, 2022	11.98	12.44	11.98	12.41	1,698,824	+0.57(+4.82%)
Jul 18, 2022	11.98	11.98	11.72	11.84	938,015	+0.02(+0.21%)
Jul 15, 2022	11.62	11.85	11.27	11.81	872,178	+0.40(+3.55%)
Jul 14, 2022	11.43	11.47	11.25	11.41	301,511	-0.19(-1.64%)
Jul 13, 2022	11.38	11.66	11.33	11.60	621,415	+0.09(+0.79%)
Jul 12, 2022	11.33	11.56	11.30	11.51	604,993	+0.18(+1.60%)
Jul 11, 2022	11.22	11.36	11.05	11.33	645,100	+0.03(+0.29%)
Jul 08, 2022	11.22	11.31	10.97	11.29	655,695	+0.11(+0.96%)
Jul 07, 2022	10.95	11.32	10.94	11.19	736,667	+0.32(+2.97%)
Jul 06, 2022	10.93	11.13	10.77	10.86	672,524	-0.14(-1.28%)
Jul 05, 2022	10.97	11.05	10.70	11.00	1,183,526	-0.24(-2.13%)
Jul 01, 2022	11.06	11.27	10.91	11.24	700,118	+0.11(+0.96%)
Jun 30, 2022	10.88	11.18	10.88	11.14	907,760	+0.08(+0.75%)
Jun 29, 2022	11.50	11.52	10.92	11.05	1,127,484	-0.49(-4.26%)
Jun 28, 2022	11.62	11.76	11.46	11.54	789,624	+0.06(+0.49%)
Jun 27, 2022	11.34	11.76	11.29	11.49	1,573,855	+0.22(+1.93%)
Jun 24, 2022	11.47	11.71	11.27	11.27	10,190,094	-0.18(-1.55%)
Jun 23, 2022	11.60	11.78	11.39	11.45	1,573,992	-0.16(-1.39%)
Jun 22, 2022	11.71	11.96	11.60	11.61	2,014,503	-0.11(-0.96%)
Jun 21, 2022	11.36	11.80	11.32	11.72	3,084,743	+0.36(+3.19%)
Jun 17, 2022	11.15	11.48	10.92	11.36	17,408,208	+0.34(+3.07%)
Jun 16, 2022	11.02	11.23	10.80	11.02	3,749,008	-0.17(-1.51%)
Jun 15, 2022	10.99	11.34	10.92	11.19	3,368,574	+0.28(+2.59%)
Jun 14, 2022	10.89	11.10	10.69	10.91	1,992,513	+0.03(+0.30%)
Jun 13, 2022	11.31	11.53	10.84	10.88	2,022,547	-0.67(-5.79%)
Jun 10, 2022	11.68	11.85	11.54	11.54	1,265,817	-0.25(-2.12%)
Jun 09, 2022	11.74	12.24	11.74	11.79	1,567,420	-0.06(-0.48%)
Jun 08, 2022	12.16	12.36	11.78	11.85	1,337,820	-0.34(-2.78%)
Jun 07, 2022	12.58	12.72	12.11	12.19	1,850,295	-0.49(-3.88%)
Jun 06, 2022	12.87	13.05	12.61	12.68	2,265,106	+0.01(+0.06%)
Jun 03, 2022	12.66	12.72	12.54	12.67	1,524,230	-0.02(-0.19%)
Jun 02, 2022	12.60	12.70	12.49	12.70	1,736,715	+0.06(+0.51%)
Jun 01, 2022	12.46	12.68	12.37	12.63	1,018,719	+0.16(+1.29%)
May 31, 2022	12.68	12.77	12.39	12.47	937,773	-0.29(-2.27%)
May 27, 2022	12.57	12.86	12.49	12.76	771,013	+0.22(+1.73%)
May 26, 2022	12.69	12.87	12.54	12.54	997,332	-0.06(-0.45%)
May 25, 2022	12.57	12.79	12.53	12.60	1,163,099	+0.06(+0.51%)
May 24, 2022	12.36	12.56	12.20	12.54	1,266,969	+0.15(+1.24%)
May 23, 2022	12.07	12.38	11.97	12.38	1,537,836	+0.37(+3.08%)
May 20, 2022	12.03	12.05	11.78	12.01	923,048	+0.15(+1.22%)
May 19, 2022	11.48	12.02	11.48	11.87	1,800,910	+0.23(+2.01%)
May 18, 2022	11.71	11.85	11.54	11.63	814,213	-0.08(-0.69%)
May 17, 2022	11.48	11.77	11.42	11.71	893,219	+0.28(+2.47%)
May 16, 2022	11.21	11.44	11.00	11.43	1,047,971	+0.14(+1.28%)
May 13, 2022	11.00	11.37	10.91	11.29	1,289,711	+0.36(+3.32%)
May 12, 2022	11.07	11.19	10.76	10.92	1,527,306	-0.34(-3.00%)
May 11, 2022	11.04	11.37	10.99	11.26	1,845,789	+0.20(+1.82%)
May 10, 2022	11.21	11.49	10.94	11.06	987,086	-0.14(-1.22%)
May 09, 2022	11.48	11.53	11.13	11.20	812,104	-0.39(-3.40%)
May 06, 2022	11.48	11.76	11.41	11.59	459,802	+0.02(+0.14%)
May 05, 2022	11.44	11.58	11.11	11.58	954,001	+0.02(+0.21%)
May 04, 2022	11.27	11.60	11.16	11.55	1,358,725	+0.27(+2.35%)
May 03, 2022	10.87	11.31	10.85	11.29	1,123,978	+0.46(+4.24%)

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.