Franklin BSP Realty Trust, Inc.
FBRTNYSEReal Estate● Active
$8.48
+$0.10(+1.19%)
Market Cap$652646325
P/E Ratio—
52W High$11.84
52W Low$8.24
Franklin BSP Realty Trust, Inc.（FBRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbrt · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$17.74
Oct 19, 2021
-52.1% from here
5-Year Low5Y
$8.24
Mar 31, 2026
+3.2% from low
IPO Priceadj.
—
Oct 19, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FBRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $8.46 | $8.54 | $8.46 | $8.51 | $8.51 | 24K | +0.53% |
| Jun 8, 2026 | $8.55 | $8.56 | $8.32 | $8.38 | $8.38 | 698K | -1.99% |
| Jun 5, 2026 | $8.49 | $8.68 | $8.48 | $8.57 | $8.57 | 760K | +0.94% |
| Jun 4, 2026 | $8.37 | $8.57 | $8.35 | $8.55 | $8.55 | 878K | +2.15% |
| Jun 3, 2026 | $8.37 | $8.42 | $8.26 | $8.28 | $8.28 | 983K | -1.08% |
| Jun 2, 2026 | $8.31 | $8.53 | $8.31 | $8.39 | $8.39 | 1.3M | +0.96% |
| Jun 1, 2026 | $8.57 | $8.59 | $8.31 | $8.34 | $8.34 | 766K | -2.68% |
| May 29, 2026 | $8.57 | $8.69 | $8.57 | $8.67 | $8.67 | 947K | +1.17% |
| May 28, 2026 | $8.57 | $8.65 | $8.55 | $8.64 | $8.64 | 557K | +0.82% |
| May 27, 2026 | $8.54 | $8.65 | $8.51 | $8.61 | $8.61 | 647K | +0.82% |
| May 26, 2026 | $8.50 | $8.59 | $8.45 | $8.53 | $8.53 | 899K | +0.35% |
| May 22, 2026 | $8.76 | $8.76 | $8.45 | $8.47 | $8.47 | 833K | -3.31% |
| May 21, 2026 | $8.68 | $8.81 | $8.62 | $8.73 | $8.73 | 1.1M | +0.58% |
| May 20, 2026 | $8.95 | $8.96 | $8.66 | $8.68 | $8.68 | 1.1M | -3.02% |
| May 19, 2026 | $9.10 | $9.26 | $8.98 | $8.99 | $8.99 | 731K | -1.21% |
| May 18, 2026 | $9.04 | $9.27 | $9.04 | $9.14 | $9.14 | 918K | +1.11% |
| May 15, 2026 | $9.04 | $9.09 | $8.97 | $9.04 | $9.04 | 1.4M | +0.00% |
| May 14, 2026 | $9.09 | $9.23 | $9.08 | $9.12 | $9.12 | 1.4M | +0.33% |
| May 13, 2026 | $8.77 | $9.03 | $8.74 | $9.02 | $9.02 | 1.0M | +2.85% |
| May 12, 2026 | $8.70 | $8.81 | $8.64 | $8.80 | $8.80 | 647K | +1.15% |
Showing 1–20 of 1,164 records
Annual Stock Price Performance · FBRT
Jan 1 → Dec 31 · 6 years2026-15.4%$10.05 → $8.51
-15.4%
2025-20.1%$12.55 → $10.03
-20.1%
2024-6.5%$13.41 → $12.54
-6.5%
2023+3.5%$13.05 → $13.51
+3.5%
2022-13.5%$14.92 → $12.90
-13.5%
2021-12.1%$17.00 → $14.94
-12.1%
Best Year2023 · +3.5%
Worst Year2025 · -20.1%
Positive Years1 / 6
Avg Annual Return-10.7%
6Y Total Return-50.0%
6Y CAGR~-10.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6B关于价格历史与 OHLCV 数据
Franklin BSP Realty Trust, Inc.（FBRT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBRT 历史股价FMP 日线复权 OHLCV