Franklin BSP Realty Trust Inc NYSE:FBRT Historical Prices

Below are the 317 trading days of historical prices for FBRT.

# Exchange Symbol Date Open High Low Close
317 NYSE FBRT Thu, Jan 19, 2023 13.85 14.08 13.75 13.97
316 NYSE FBRT Wed, Jan 18, 2023 14.30 14.37 13.86 13.98
315 NYSE FBRT Tue, Jan 17, 2023 14.15 14.37 14.05 14.24
314 NYSE FBRT Fri, Jan 13, 2023 13.73 14.21 13.73 14.19
313 NYSE FBRT Thu, Jan 12, 2023 13.78 13.95 13.60 13.82
312 NYSE FBRT Wed, Jan 11, 2023 13.63 13.71 13.53 13.68
311 NYSE FBRT Tue, Jan 10, 2023 13.43 13.58 13.36 13.54
310 NYSE FBRT Mon, Jan 9, 2023 13.68 13.83 13.35 13.54
309 NYSE FBRT Fri, Jan 6, 2023 13.45 13.62 13.37 13.59
308 NYSE FBRT Thu, Jan 5, 2023 13.32 13.44 13.15 13.25
307 NYSE FBRT Wed, Jan 4, 2023 13.32 13.54 13.15 13.31
306 NYSE FBRT Tue, Jan 3, 2023 13.05 13.29 12.93 13.11
305 NYSE FBRT Fri, Dec 30, 2022 12.80 12.97 12.70 12.90
304 NYSE FBRT Thu, Dec 29, 2022 12.95 13.08 12.85 12.89
303 NYSE FBRT Wed, Dec 28, 2022 13.62 13.72 13.18 12.87
302 NYSE FBRT Tue, Dec 27, 2022 13.75 13.75 13.42 13.68
301 NYSE FBRT Fri, Dec 23, 2022 13.52 13.86 13.50 13.72
300 NYSE FBRT Thu, Dec 22, 2022 13.75 13.77 13.27 13.56
299 NYSE FBRT Wed, Dec 21, 2022 14.00 14.16 13.72 13.82
298 NYSE FBRT Tue, Dec 20, 2022 13.61 13.99 13.18 13.84
297 NYSE FBRT Mon, Dec 19, 2022 13.40 13.85 13.36 13.64
296 NYSE FBRT Fri, Dec 16, 2022 13.31 13.54 13.11 13.36
295 NYSE FBRT Thu, Dec 15, 2022 13.72 13.80 13.41 13.49
294 NYSE FBRT Wed, Dec 14, 2022 14.09 14.30 13.89 13.98
293 NYSE FBRT Tue, Dec 13, 2022 14.26 14.57 14.16 14.22
292 NYSE FBRT Mon, Dec 12, 2022 13.85 13.90 13.62 13.86
291 NYSE FBRT Fri, Dec 9, 2022 13.95 14.10 13.83 13.90
290 NYSE FBRT Thu, Dec 8, 2022 14.07 14.28 13.94 14.03
289 NYSE FBRT Wed, Dec 7, 2022 14.09 14.27 13.96 14.03
288 NYSE FBRT Tue, Dec 6, 2022 14.13 14.17 13.85 14.04
287 NYSE FBRT Mon, Dec 5, 2022 14.28 14.42 14.14 14.19
286 NYSE FBRT Fri, Dec 2, 2022 14.42 14.60 14.31 14.42
285 NYSE FBRT Thu, Dec 1, 2022 14.65 14.79 14.50 14.61
284 NYSE FBRT Wed, Nov 30, 2022 14.47 14.62 14.20 14.60
283 NYSE FBRT Tue, Nov 29, 2022 14.70 14.70 14.39 14.48
282 NYSE FBRT Mon, Nov 28, 2022 14.60 14.67 14.43 14.59
281 NYSE FBRT Fri, Nov 25, 2022 14.64 14.72 14.59 14.67
280 NYSE FBRT Wed, Nov 23, 2022 14.67 14.74 14.46 14.64
279 NYSE FBRT Tue, Nov 22, 2022 14.80 14.83 14.51 14.66
278 NYSE FBRT Mon, Nov 21, 2022 14.32 14.61 14.22 14.59
277 NYSE FBRT Fri, Nov 18, 2022 14.48 14.48 14.10 14.22
276 NYSE FBRT Thu, Nov 17, 2022 14.01 14.38 13.66 14.26
275 NYSE FBRT Wed, Nov 16, 2022 14.31 14.34 14.01 14.14
274 NYSE FBRT Tue, Nov 15, 2022 14.42 14.52 14.18 14.34
273 NYSE FBRT Mon, Nov 14, 2022 14.40 14.51 14.03 14.19
272 NYSE FBRT Fri, Nov 11, 2022 14.43 14.74 14.28 14.45
271 NYSE FBRT Thu, Nov 10, 2022 13.75 14.38 13.55 14.38
270 NYSE FBRT Wed, Nov 9, 2022 13.29 13.40 13.06 13.22
269 NYSE FBRT Tue, Nov 8, 2022 13.37 13.64 13.18 13.38
268 NYSE FBRT Mon, Nov 7, 2022 13.06 13.25 12.93 13.22
267 NYSE FBRT Fri, Nov 4, 2022 12.91 13.38 12.80 13.09
266 NYSE FBRT Thu, Nov 3, 2022 12.98 13.08 12.76 12.77
265 NYSE FBRT Wed, Nov 2, 2022 13.51 13.89 13.19 13.21
264 NYSE FBRT Tue, Nov 1, 2022 14.14 14.23 13.36 13.62
263 NYSE FBRT Mon, Oct 31, 2022 13.99 14.17 13.89 14.09
262 NYSE FBRT Fri, Oct 28, 2022 13.75 14.21 13.69 14.05
261 NYSE FBRT Thu, Oct 27, 2022 13.69 14.01 13.61 13.66
260 NYSE FBRT Wed, Oct 26, 2022 13.66 13.81 13.25 13.58
259 NYSE FBRT Tue, Oct 25, 2022 12.78 13.60 12.78 13.45
258 NYSE FBRT Mon, Oct 24, 2022 12.71 13.03 12.57 12.79
257 NYSE FBRT Fri, Oct 21, 2022 12.49 12.87 12.29 12.65
256 NYSE FBRT Thu, Oct 20, 2022 12.86 13.07 12.44 12.52
255 NYSE FBRT Wed, Oct 19, 2022 12.66 13.23 12.66 12.88
254 NYSE FBRT Tue, Oct 18, 2022 12.78 13.00 12.65 12.93
253 NYSE FBRT Mon, Oct 17, 2022 12.13 12.52 12.05 12.49
252 NYSE FBRT Fri, Oct 14, 2022 12.07 12.25 11.80 11.91
251 NYSE FBRT Thu, Oct 13, 2022 11.06 11.93 10.88 11.92
250 NYSE FBRT Wed, Oct 12, 2022 11.64 11.64 11.24 11.29
249 NYSE FBRT Tue, Oct 11, 2022 11.04 11.73 10.97 11.69
248 NYSE FBRT Mon, Oct 10, 2022 11.20 11.31 10.92 11.00
247 NYSE FBRT Fri, Oct 7, 2022 10.95 11.25 10.95 11.11
246 NYSE FBRT Thu, Oct 6, 2022 11.13 11.41 10.89 11.09
245 NYSE FBRT Wed, Oct 5, 2022 11.45 11.60 10.80 11.21
244 NYSE FBRT Tue, Oct 4, 2022 11.03 11.81 11.03 11.67
243 NYSE FBRT Mon, Oct 3, 2022 10.82 11.28 10.36 10.97
242 NYSE FBRT Fri, Sep 30, 2022 10.59 10.79 10.34 10.77
241 NYSE FBRT Thu, Sep 29, 2022 11.71 11.71 10.49 10.66
240 NYSE FBRT Wed, Sep 28, 2022 11.64 12.33 11.47 11.84
239 NYSE FBRT Tue, Sep 27, 2022 11.59 11.85 11.24 11.34
238 NYSE FBRT Mon, Sep 26, 2022 11.79 12.04 11.26 11.42
237 NYSE FBRT Fri, Sep 23, 2022 11.93 12.02 11.72 11.88
236 NYSE FBRT Thu, Sep 22, 2022 12.64 12.66 11.99 12.04
235 NYSE FBRT Wed, Sep 21, 2022 12.59 12.85 12.55 12.64
234 NYSE FBRT Tue, Sep 20, 2022 12.41 12.62 12.33 12.46
233 NYSE FBRT Mon, Sep 19, 2022 11.77 12.60 11.77 12.54
232 NYSE FBRT Fri, Sep 16, 2022 11.69 11.81 11.59 11.74
231 NYSE FBRT Thu, Sep 15, 2022 12.27 12.47 11.76 11.77
230 NYSE FBRT Wed, Sep 14, 2022 12.38 12.48 12.19 12.35
229 NYSE FBRT Tue, Sep 13, 2022 12.49 12.68 12.39 12.43
228 NYSE FBRT Mon, Sep 12, 2022 12.50 12.83 12.46 12.75
227 NYSE FBRT Fri, Sep 9, 2022 12.15 12.37 12.15 12.35
226 NYSE FBRT Thu, Sep 8, 2022 12.15 12.24 12.01 12.10
225 NYSE FBRT Wed, Sep 7, 2022 12.11 12.27 12.05 12.25
224 NYSE FBRT Tue, Sep 6, 2022 12.40 12.69 12.03 12.21
223 NYSE FBRT Fri, Sep 2, 2022 12.77 12.77 12.39 12.44
222 NYSE FBRT Thu, Sep 1, 2022 12.66 12.77 12.32 12.57
221 NYSE FBRT Wed, Aug 31, 2022 13.14 13.14 12.74 12.90
220 NYSE FBRT Tue, Aug 30, 2022 13.88 13.88 13.11 13.12
219 NYSE FBRT Mon, Aug 29, 2022 13.85 13.97 13.76 13.77
218 NYSE FBRT Fri, Aug 26, 2022 14.14 14.28 13.93 13.93
217 NYSE FBRT Thu, Aug 25, 2022 14.14 14.31 14.06 14.24
216 NYSE FBRT Wed, Aug 24, 2022 14.07 14.16 13.90 14.14
215 NYSE FBRT Tue, Aug 23, 2022 13.97 14.14 13.79 14.02
214 NYSE FBRT Mon, Aug 22, 2022 14.12 14.12 13.79 13.88
213 NYSE FBRT Fri, Aug 19, 2022 14.37 14.39 14.16 14.25
212 NYSE FBRT Thu, Aug 18, 2022 15.13 15.26 14.56 14.56
211 NYSE FBRT Wed, Aug 17, 2022 15.43 15.45 15.21 15.39
210 NYSE FBRT Tue, Aug 16, 2022 15.51 15.76 15.38 15.61
209 NYSE FBRT Mon, Aug 15, 2022 15.64 15.84 15.55 15.60
208 NYSE FBRT Fri, Aug 12, 2022 15.41 15.78 15.38 15.74
207 NYSE FBRT Thu, Aug 11, 2022 15.35 15.51 15.32 15.36
206 NYSE FBRT Wed, Aug 10, 2022 15.36 15.53 15.09 15.30
205 NYSE FBRT Tue, Aug 9, 2022 15.19 15.19 14.98 15.17
204 NYSE FBRT Mon, Aug 8, 2022 15.06 15.39 15.02 15.23
203 NYSE FBRT Fri, Aug 5, 2022 14.87 15.17 14.87 15.05
202 NYSE FBRT Thu, Aug 4, 2022 14.95 15.13 14.84 15.02
201 NYSE FBRT Wed, Aug 3, 2022 15.16 15.23 14.84 15.01
200 NYSE FBRT Tue, Aug 2, 2022 15.49 15.70 15.12 15.12
199 NYSE FBRT Mon, Aug 1, 2022 15.32 15.62 14.92 15.58
198 NYSE FBRT Fri, Jul 29, 2022 15.42 15.55 14.93 15.35
197 NYSE FBRT Thu, Jul 28, 2022 15.30 15.73 15.28 15.71
196 NYSE FBRT Wed, Jul 27, 2022 15.41 15.44 15.17 15.39
195 NYSE FBRT Tue, Jul 26, 2022 15.18 15.48 15.10 15.35
194 NYSE FBRT Mon, Jul 25, 2022 15.20 15.28 15.09 15.23
193 NYSE FBRT Fri, Jul 22, 2022 15.27 15.37 14.97 15.10
192 NYSE FBRT Thu, Jul 21, 2022 14.93 15.30 14.86 15.29
191 NYSE FBRT Wed, Jul 20, 2022 15.07 15.23 14.89 15.11
190 NYSE FBRT Tue, Jul 19, 2022 14.50 15.06 14.50 15.02
189 NYSE FBRT Mon, Jul 18, 2022 14.50 14.50 14.19 14.33
188 NYSE FBRT Fri, Jul 15, 2022 14.06 14.34 13.64 14.30
187 NYSE FBRT Thu, Jul 14, 2022 13.83 13.89 13.62 13.81
186 NYSE FBRT Wed, Jul 13, 2022 13.77 14.12 13.71 14.04
185 NYSE FBRT Tue, Jul 12, 2022 13.71 13.99 13.68 13.93
184 NYSE FBRT Mon, Jul 11, 2022 13.58 13.75 13.38 13.71
183 NYSE FBRT Fri, Jul 8, 2022 13.58 13.69 13.28 13.67
182 NYSE FBRT Thu, Jul 7, 2022 13.26 13.70 13.14 13.54
181 NYSE FBRT Wed, Jul 6, 2022 13.23 13.48 13.04 13.15
180 NYSE FBRT Tue, Jul 5, 2022 13.28 13.38 12.95 13.32
179 NYSE FBRT Fri, Jul 1, 2022 13.39 13.64 13.21 13.61
178 NYSE FBRT Thu, Jun 30, 2022 13.17 13.53 13.17 13.48
177 NYSE FBRT Wed, Jun 29, 2022 13.92 13.95 13.22 13.38
176 NYSE FBRT Tue, Jun 28, 2022 14.42 14.60 14.22 13.98
175 NYSE FBRT Mon, Jun 27, 2022 14.08 14.59 14.02 14.26
174 NYSE FBRT Fri, Jun 24, 2022 14.24 14.53 13.99 13.99
173 NYSE FBRT Thu, Jun 23, 2022 14.40 14.63 14.14 14.21
172 NYSE FBRT Wed, Jun 22, 2022 14.53 14.84 14.40 14.41
171 NYSE FBRT Tue, Jun 21, 2022 14.10 14.65 14.05 14.55
170 NYSE FBRT Fri, Jun 17, 2022 13.84 14.25 13.55 14.10
169 NYSE FBRT Thu, Jun 16, 2022 13.68 13.94 13.40 13.68
168 NYSE FBRT Wed, Jun 15, 2022 13.64 14.08 13.56 13.89
167 NYSE FBRT Tue, Jun 14, 2022 13.52 13.78 13.27 13.54
166 NYSE FBRT Mon, Jun 13, 2022 14.04 14.31 13.46 13.50
165 NYSE FBRT Fri, Jun 10, 2022 14.50 14.71 14.32 14.33
164 NYSE FBRT Thu, Jun 9, 2022 14.57 15.19 14.57 14.64
163 NYSE FBRT Wed, Jun 8, 2022 15.09 15.34 14.62 14.71
162 NYSE FBRT Tue, Jun 7, 2022 15.61 15.79 15.03 15.13
161 NYSE FBRT Mon, Jun 6, 2022 15.98 16.20 15.65 15.74
160 NYSE FBRT Fri, Jun 3, 2022 15.71 15.79 15.56 15.73
159 NYSE FBRT Thu, Jun 2, 2022 15.64 15.77 15.50 15.76
158 NYSE FBRT Wed, Jun 1, 2022 15.46 15.74 15.36 15.68
157 NYSE FBRT Tue, May 31, 2022 15.74 15.85 15.38 15.48
156 NYSE FBRT Fri, May 27, 2022 15.60 15.96 15.50 15.84
155 NYSE FBRT Thu, May 26, 2022 15.75 15.98 15.56 15.57
154 NYSE FBRT Wed, May 25, 2022 15.60 15.87 15.55 15.64
153 NYSE FBRT Tue, May 24, 2022 15.34 15.59 15.14 15.56
152 NYSE FBRT Mon, May 23, 2022 14.98 15.37 14.86 15.37
151 NYSE FBRT Fri, May 20, 2022 14.93 14.96 14.62 14.91
150 NYSE FBRT Thu, May 19, 2022 14.25 14.92 14.25 14.73
149 NYSE FBRT Wed, May 18, 2022 14.54 14.71 14.33 14.44
148 NYSE FBRT Tue, May 17, 2022 14.25 14.61 14.18 14.54
147 NYSE FBRT Mon, May 16, 2022 13.92 14.21 13.65 14.19
146 NYSE FBRT Fri, May 13, 2022 13.65 14.11 13.54 14.01
145 NYSE FBRT Thu, May 12, 2022 13.74 13.89 13.35 13.56
144 NYSE FBRT Wed, May 11, 2022 13.70 14.11 13.64 13.98
143 NYSE FBRT Tue, May 10, 2022 13.92 14.26 13.58 13.73
142 NYSE FBRT Mon, May 9, 2022 14.25 14.31 13.82 13.90
141 NYSE FBRT Fri, May 6, 2022 14.25 14.60 14.16 14.39
140 NYSE FBRT Thu, May 5, 2022 14.20 14.37 13.79 14.37
139 NYSE FBRT Wed, May 4, 2022 13.99 14.40 13.85 14.34
138 NYSE FBRT Tue, May 3, 2022 13.49 14.04 13.47 14.01
137 NYSE FBRT Mon, May 2, 2022 13.26 13.71 13.20 13.44
136 NYSE FBRT Fri, Apr 29, 2022 13.43 13.73 13.23 13.26
135 NYSE FBRT Thu, Apr 28, 2022 13.22 13.60 13.11 13.50
134 NYSE FBRT Wed, Apr 27, 2022 13.05 13.33 12.94 13.16
133 NYSE FBRT Tue, Apr 26, 2022 13.20 13.31 12.90 13.01
132 NYSE FBRT Mon, Apr 25, 2022 12.81 13.34 12.66 13.34
131 NYSE FBRT Fri, Apr 22, 2022 12.91 13.31 12.77 12.90
130 NYSE FBRT Thu, Apr 21, 2022 13.36 13.73 12.99 13.00
129 NYSE FBRT Wed, Apr 20, 2022 13.71 13.83 13.43 13.47
128 NYSE FBRT Tue, Apr 19, 2022 14.09 14.17 13.77 13.78
127 NYSE FBRT Mon, Apr 18, 2022 14.22 14.38 14.08 14.15
126 NYSE FBRT Thu, Apr 14, 2022 14.08 14.32 14.08 14.24
125 NYSE FBRT Wed, Apr 13, 2022 13.93 14.20 13.93 14.13
124 NYSE FBRT Tue, Apr 12, 2022 13.74 14.02 13.73 13.86
123 NYSE FBRT Mon, Apr 11, 2022 13.61 13.88 13.61 13.72
122 NYSE FBRT Fri, Apr 8, 2022 13.97 13.97 13.60 13.61
121 NYSE FBRT Thu, Apr 7, 2022 14.01 14.22 13.76 13.80
120 NYSE FBRT Wed, Apr 6, 2022 13.87 14.15 13.74 13.97
119 NYSE FBRT Tue, Apr 5, 2022 14.41 14.52 13.88 13.90
118 NYSE FBRT Mon, Apr 4, 2022 14.14 14.41 14.00 14.40
117 NYSE FBRT Fri, Apr 1, 2022 14.00 14.27 13.91 14.18
116 NYSE FBRT Thu, Mar 31, 2022 13.77 14.07 13.77 13.98
115 NYSE FBRT Wed, Mar 30, 2022 13.67 13.87 13.59 13.83
114 NYSE FBRT Tue, Mar 29, 2022 13.67 14.10 13.67 13.68
113 NYSE FBRT Mon, Mar 28, 2022 13.75 13.83 13.58 13.60
112 NYSE FBRT Fri, Mar 25, 2022 13.41 13.77 13.21 13.77
111 NYSE FBRT Thu, Mar 24, 2022 13.04 13.28 13.04 13.17
110 NYSE FBRT Wed, Mar 23, 2022 13.30 13.41 13.09 13.09
109 NYSE FBRT Tue, Mar 22, 2022 13.03 13.34 13.03 13.21
108 NYSE FBRT Mon, Mar 21, 2022 13.13 13.35 13.00 13.01
107 NYSE FBRT Fri, Mar 18, 2022 13.30 13.52 13.13 13.13
106 NYSE FBRT Thu, Mar 17, 2022 12.97 13.46 12.92 13.26
105 NYSE FBRT Wed, Mar 16, 2022 13.00 13.08 12.82 13.00
104 NYSE FBRT Tue, Mar 15, 2022 13.06 13.14 12.91 13.00
103 NYSE FBRT Mon, Mar 14, 2022 13.02 13.17 12.84 12.93
102 NYSE FBRT Fri, Mar 11, 2022 13.06 13.13 12.97 13.01
101 NYSE FBRT Thu, Mar 10, 2022 12.79 13.06 12.73 13.04
100 NYSE FBRT Wed, Mar 9, 2022 12.98 13.05 12.76 12.80
99 NYSE FBRT Tue, Mar 8, 2022 12.71 13.05 12.66 12.81
98 NYSE FBRT Mon, Mar 7, 2022 12.71 12.99 12.65 12.66
97 NYSE FBRT Fri, Mar 4, 2022 12.74 12.77 12.45 12.55
96 NYSE FBRT Thu, Mar 3, 2022 12.87 12.91 12.70 12.80
95 NYSE FBRT Wed, Mar 2, 2022 12.81 13.07 12.75 12.98
94 NYSE FBRT Tue, Mar 1, 2022 13.10 13.20 12.65 12.72
93 NYSE FBRT Mon, Feb 28, 2022 13.05 13.47 12.96 13.20
92 NYSE FBRT Fri, Feb 25, 2022 12.97 13.32 12.93 13.19
91 NYSE FBRT Thu, Feb 24, 2022 12.75 13.09 12.53 12.99
90 NYSE FBRT Wed, Feb 23, 2022 12.91 13.08 12.75 13.02
89 NYSE FBRT Tue, Feb 22, 2022 13.21 13.33 12.78 12.88
88 NYSE FBRT Fri, Feb 18, 2022 13.33 13.33 13.15 13.23
87 NYSE FBRT Thu, Feb 17, 2022 13.86 13.90 13.27 13.44
86 NYSE FBRT Wed, Feb 16, 2022 13.48 13.90 13.48 13.86
85 NYSE FBRT Tue, Feb 15, 2022 13.33 13.55 13.33 13.48
84 NYSE FBRT Mon, Feb 14, 2022 13.31 13.45 13.14 13.27
83 NYSE FBRT Fri, Feb 11, 2022 13.35 13.45 13.16 13.37
82 NYSE FBRT Thu, Feb 10, 2022 13.30 13.37 13.15 13.24
81 NYSE FBRT Wed, Feb 9, 2022 13.27 13.35 13.13 13.29
80 NYSE FBRT Tue, Feb 8, 2022 13.44 13.53 13.19 13.31
79 NYSE FBRT Mon, Feb 7, 2022 13.41 13.51 13.41 13.46
78 NYSE FBRT Fri, Feb 4, 2022 13.15 13.45 12.94 13.43
77 NYSE FBRT Thu, Feb 3, 2022 13.05 13.44 13.00 13.27
76 NYSE FBRT Wed, Feb 2, 2022 13.35 13.37 12.99 13.10
75 NYSE FBRT Tue, Feb 1, 2022 13.49 13.56 13.08 13.32
74 NYSE FBRT Mon, Jan 31, 2022 13.49 13.68 13.32 13.47
73 NYSE FBRT Fri, Jan 28, 2022 13.55 13.58 13.12 13.54
72 NYSE FBRT Thu, Jan 27, 2022 13.97 14.06 13.46 13.58
71 NYSE FBRT Wed, Jan 26, 2022 14.11 14.33 13.80 13.97
70 NYSE FBRT Tue, Jan 25, 2022 13.63 14.06 13.31 13.99
69 NYSE FBRT Mon, Jan 24, 2022 13.99 14.05 13.45 13.79
68 NYSE FBRT Fri, Jan 21, 2022 14.33 14.58 14.01 14.06
67 NYSE FBRT Thu, Jan 20, 2022 14.55 14.74 14.34 14.34
66 NYSE FBRT Wed, Jan 19, 2022 14.80 14.81 14.49 14.53
65 NYSE FBRT Tue, Jan 18, 2022 14.88 14.90 14.63 14.75
64 NYSE FBRT Fri, Jan 14, 2022 14.92 15.04 14.70 14.99
63 NYSE FBRT Thu, Jan 13, 2022 15.17 15.29 15.04 15.06
62 NYSE FBRT Wed, Jan 12, 2022 15.29 15.31 15.17 15.17
61 NYSE FBRT Tue, Jan 11, 2022 15.14 15.34 14.98 15.24
60 NYSE FBRT Mon, Jan 10, 2022 15.28 15.37 15.14 15.24
59 NYSE FBRT Fri, Jan 7, 2022 15.45 15.51 15.32 15.33
58 NYSE FBRT Thu, Jan 6, 2022 15.30 15.61 15.30 15.47
57 NYSE FBRT Wed, Jan 5, 2022 15.34 15.61 15.27 15.33
56 NYSE FBRT Tue, Jan 4, 2022 15.31 15.50 15.31 15.34
55 NYSE FBRT Mon, Jan 3, 2022 14.92 15.34 14.92 15.27
54 NYSE FBRT Fri, Dec 31, 2021 15.00 15.14 14.90 14.94
53 NYSE FBRT Thu, Dec 30, 2021 15.10 15.31 15.04 15.06
52 NYSE FBRT Wed, Dec 29, 2021 15.31 15.43 15.19 15.11
51 NYSE FBRT Tue, Dec 28, 2021 15.32 15.54 15.31 15.32
50 NYSE FBRT Mon, Dec 27, 2021 15.23 15.37 14.95 15.27
49 NYSE FBRT Thu, Dec 23, 2021 15.31 15.47 15.23 15.38
48 NYSE FBRT Wed, Dec 22, 2021 15.06 15.41 15.06 15.28
47 NYSE FBRT Tue, Dec 21, 2021 14.70 15.29 14.69 15.12
46 NYSE FBRT Mon, Dec 20, 2021 14.87 15.05 14.26 14.69
45 NYSE FBRT Fri, Dec 17, 2021 15.32 15.44 14.90 15.02
44 NYSE FBRT Thu, Dec 16, 2021 15.60 15.76 15.32 15.36
43 NYSE FBRT Wed, Dec 15, 2021 15.53 15.73 15.42 15.60
42 NYSE FBRT Tue, Dec 14, 2021 15.76 15.95 15.56 15.61
41 NYSE FBRT Mon, Dec 13, 2021 15.98 16.03 15.80 15.86
40 NYSE FBRT Fri, Dec 10, 2021 16.16 16.32 16.05 16.09
39 NYSE FBRT Thu, Dec 9, 2021 16.36 16.52 16.22 16.22
38 NYSE FBRT Wed, Dec 8, 2021 16.54 16.67 16.42 16.48
37 NYSE FBRT Tue, Dec 7, 2021 16.53 16.79 16.50 16.63
36 NYSE FBRT Mon, Dec 6, 2021 15.94 16.62 15.78 16.48
35 NYSE FBRT Fri, Dec 3, 2021 15.73 15.85 15.57 15.78
34 NYSE FBRT Thu, Dec 2, 2021 15.20 15.79 15.20 15.71
33 NYSE FBRT Wed, Dec 1, 2021 15.49 15.67 15.21 15.21
32 NYSE FBRT Tue, Nov 30, 2021 15.82 15.90 15.27 15.34
31 NYSE FBRT Mon, Nov 29, 2021 16.08 16.22 15.87 15.95
30 NYSE FBRT Fri, Nov 26, 2021 16.00 16.42 15.84 15.99
29 NYSE FBRT Wed, Nov 24, 2021 16.18 16.42 16.15 16.32
28 NYSE FBRT Tue, Nov 23, 2021 16.32 16.51 16.28 16.37
27 NYSE FBRT Mon, Nov 22, 2021 16.67 16.75 16.37 16.40
26 NYSE FBRT Fri, Nov 19, 2021 16.41 16.71 16.30 16.56
25 NYSE FBRT Thu, Nov 18, 2021 16.22 16.71 16.17 16.60
24 NYSE FBRT Wed, Nov 17, 2021 16.41 16.45 16.09 16.27
23 NYSE FBRT Tue, Nov 16, 2021 16.71 16.75 16.45 16.48
22 NYSE FBRT Mon, Nov 15, 2021 17.10 17.10 16.66 16.75
21 NYSE FBRT Fri, Nov 12, 2021 17.06 17.17 16.87 17.13
20 NYSE FBRT Thu, Nov 11, 2021 17.06 17.17 16.85 17.09
19 NYSE FBRT Wed, Nov 10, 2021 17.09 17.20 16.83 17.08
18 NYSE FBRT Tue, Nov 9, 2021 16.77 17.10 16.38 17.10
17 NYSE FBRT Mon, Nov 8, 2021 16.54 16.85 16.28 16.84
16 NYSE FBRT Fri, Nov 5, 2021 16.31 16.58 16.24 16.55
15 NYSE FBRT Thu, Nov 4, 2021 16.53 16.53 16.25 16.27
14 NYSE FBRT Wed, Nov 3, 2021 16.28 16.60 16.15 16.59
13 NYSE FBRT Tue, Nov 2, 2021 16.24 16.45 16.13 16.32
12 NYSE FBRT Mon, Nov 1, 2021 16.35 16.52 16.24 16.33
11 NYSE FBRT Fri, Oct 29, 2021 16.55 16.58 16.36 16.41
10 NYSE FBRT Thu, Oct 28, 2021 16.71 16.71 16.40 16.58
9 NYSE FBRT Wed, Oct 27, 2021 16.73 16.85 16.61 16.71
8 NYSE FBRT Tue, Oct 26, 2021 16.83 16.98 16.80 16.85
7 NYSE FBRT Mon, Oct 25, 2021 16.78 17.09 16.78 16.95
6 NYSE FBRT Fri, Oct 22, 2021 16.72 17.25 16.71 16.86
5 NYSE FBRT Thu, Oct 21, 2021 16.88 17.07 16.77 16.85
4 NYSE FBRT Tue, Jun 15, 2021 0.00 0.00 0.00 10.60
3 NYSE FBRT Tue, May 4, 2021 0.00 0.00 0.00 10.60
2 NYSE FBRT Thu, Mar 25, 2021 0.00 0.00 0.00 10.60
1 NYSE FBRT Wed, Mar 24, 2021 10.60 10.60 10.60 10.60
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024