Franklin Bsp Realty Trust Inc (NY: FBRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.98	12.98	12.43	12.57	415,360	-0.31(-2.43%)
Sep 28, 2023	12.62	12.89	12.62	12.88	534,045	+0.26(+2.07%)
Sep 27, 2023	12.75	12.86	12.55	12.62	301,705	-0.04(-0.29%)
Sep 26, 2023	12.69	12.97	12.62	12.66	461,431	-0.11(-0.87%)
Sep 25, 2023	12.64	12.81	12.76	12.77	190,760	+0.05(+0.36%)
Sep 22, 2023	12.66	12.83	12.60	12.72	235,779	+0.05(+0.36%)
Sep 21, 2023	12.82	12.91	12.64	12.68	301,092	-0.22(-1.72%)
Sep 20, 2023	13.05	13.10	12.89	12.90	208,461	-0.08(-0.64%)
Sep 19, 2023	13.04	13.15	12.90	12.98	190,740	-0.05(-0.35%)
Sep 18, 2023	13.16	13.17	12.95	13.03	242,781	-0.10(-0.77%)
Sep 15, 2023	12.95	13.16	12.82	13.13	1,233,328	+0.14(+1.07%)
Sep 14, 2023	13.05	13.12	12.92	12.99	365,382	+0.07(+0.57%)
Sep 13, 2023	12.94	13.08	12.90	12.92	274,299	-0.03(-0.21%)
Sep 12, 2023	13.02	13.15	12.93	12.94	222,374	-0.08(-0.64%)
Sep 11, 2023	13.00	13.04	12.90	13.03	198,933	+0.15(+1.15%)
Sep 08, 2023	12.85	12.98	12.75	12.88	276,024	+0.06(+0.43%)
Sep 07, 2023	12.71	12.90	12.64	12.82	302,770	+0.10(+0.80%)
Sep 06, 2023	12.70	12.92	12.62	12.72	231,215	-0.06(-0.43%)
Sep 05, 2023	12.86	12.98	12.60	12.78	405,373	-0.44(-3.36%)
Sep 01, 2023	13.19	13.31	13.07	13.22	271,371	+0.15(+1.13%)
Aug 31, 2023	13.16	13.18	12.99	13.07	370,687	-0.06(-0.49%)
Aug 30, 2023	13.22	13.29	13.10	13.14	335,911	-0.08(-0.63%)
Aug 29, 2023	13.15	13.24	13.09	13.22	311,262	+0.09(+0.70%)
Aug 28, 2023	12.85	13.20	12.83	13.13	348,530	+0.43(+3.35%)
Aug 25, 2023	12.44	12.84	12.33	12.70	289,514	+0.31(+2.54%)
Aug 24, 2023	12.57	12.68	12.26	12.39	254,896	-0.18(-1.47%)
Aug 23, 2023	12.26	12.67	12.17	12.57	194,651	+0.37(+3.03%)
Aug 22, 2023	12.21	12.31	12.03	12.20	254,410	+0.06(+0.46%)
Aug 21, 2023	12.32	12.36	12.09	12.15	155,317	-0.19(-1.57%)
Aug 18, 2023	12.12	12.51	11.97	12.34	329,371	+0.09(+0.76%)
Aug 17, 2023	12.35	12.43	12.16	12.25	204,369	-0.06(-0.45%)
Aug 16, 2023	12.43	12.54	12.28	12.31	140,807	-0.17(-1.33%)
Aug 15, 2023	12.54	12.56	12.42	12.47	117,352	-0.13(-1.03%)
Aug 14, 2023	12.83	12.83	12.52	12.60	182,993	-0.31(-2.43%)
Aug 11, 2023	12.85	12.95	12.83	12.92	143,577	+0.12(+0.94%)
Aug 10, 2023	12.84	12.92	12.67	12.80	167,511	+0.02(+0.14%)
Aug 09, 2023	12.85	12.90	12.70	12.78	149,769	-0.06(-0.50%)
Aug 08, 2023	12.92	12.93	12.60	12.84	184,322	-0.16(-1.21%)
Aug 07, 2023	12.69	13.02	12.57	13.00	232,537	+0.32(+2.55%)
Aug 04, 2023	12.60	12.92	12.58	12.68	183,299	+0.15(+1.18%)
Aug 03, 2023	12.34	12.63	12.26	12.53	261,851	+0.15(+1.20%)
Aug 02, 2023	12.43	12.54	12.21	12.38	243,544	-0.15(-1.18%)
Aug 01, 2023	13.51	13.51	12.31	12.53	399,679	-0.69(-5.24%)
Jul 31, 2023	13.22	13.27	13.09	13.22	220,039	+0.05(+0.35%)
Jul 28, 2023	13.08	13.22	13.00	13.17	181,400	+0.21(+1.64%)
Jul 27, 2023	13.33	13.34	12.92	12.96	208,224	-0.27(-2.03%)
Jul 26, 2023	13.11	13.29	13.11	13.23	207,384	+0.13(+0.99%)
Jul 25, 2023	13.05	13.26	13.04	13.10	158,266	-0.02(-0.14%)
Jul 24, 2023	13.18	13.29	13.06	13.12	240,399	-0.03(-0.21%)
Jul 21, 2023	13.38	13.41	13.05	13.15	272,816	-0.18(-1.32%)
Jul 20, 2023	13.59	13.59	13.29	13.32	193,299	-0.23(-1.71%)
Jul 19, 2023	13.38	13.55	13.33	13.55	320,171	+0.15(+1.10%)
Jul 18, 2023	13.43	13.58	13.37	13.41	335,063	-0.01(-0.07%)
Jul 17, 2023	13.35	13.52	13.33	13.41	255,829	+0.04(+0.28%)
Jul 14, 2023	13.39	13.41	13.21	13.38	170,850	-0.06(-0.41%)
Jul 13, 2023	13.40	13.54	13.36	13.43	293,054	+0.13(+0.97%)
Jul 12, 2023	13.28	13.37	13.23	13.30	240,435	+0.15(+1.12%)
Jul 11, 2023	13.11	13.17	13.03	13.16	261,820	+0.10(+0.78%)
Jul 10, 2023	12.85	13.12	12.82	13.05	415,678	+0.20(+1.58%)
Jul 07, 2023	12.63	12.99	12.63	12.85	251,931	+0.20(+1.61%)
Jul 06, 2023	12.68	12.76	12.48	12.65	238,732	-0.25(-1.94%)
Jul 05, 2023	13.13	13.13	12.89	12.90	288,058	-0.22(-1.69%)

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.