Dark

FBRT/PE
Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Aug 7, 2026

19.58USD+0.393%(+0.08)10,851

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.50)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

19.58USD+0.085%(+0.02)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	19.4895	19.6199	19.450000	19.576700	+0.393%	10,851	0.000%
2026-08-06	19.5000	19.6500	19.470000	19.500000	-0.052%	15,183	+0.393%
2026-08-05	19.5400	19.5600	19.510100	19.510100	-0.255%	6,523	+0.341%
2026-08-04	19.5700	19.6486	19.510000	19.560000	-0.145%	13,455	+0.085%
2026-08-03	19.4800	19.6802	19.480000	19.588400	+0.248%	24,120	-0.060%
2026-07-31	19.3050	19.5500	19.200000	19.540000	+1.139%	51,615	+0.188%
2026-07-30	19.1200	19.3900	19.120000	19.320000	+1.046%	15,065	+1.329%
2026-07-29	19.2100	19.2500	19.100000	19.120000	-0.727%	6,777	+2.389%
2026-07-28	19.2500	19.3500	19.200000	19.260000	+0.059%	16,667	+1.644%
2026-07-27	19.1400	19.3910	19.100000	19.248600	+0.567%	17,851	+1.705%
2026-07-24	19.1000	19.2000	19.100000	19.140000	-0.052%	5,660	+2.282%
2026-07-23	19.1750	19.2000	19.150000	19.150000	-0.260%	15,122	+2.228%
2026-07-22	19.2200	19.2644	19.160000	19.200000	-0.182%	8,158	+1.962%
2026-07-21	19.1700	19.2950	19.170000	19.235000	+0.026%	4,717	+1.776%
2026-07-20	19.2400	19.4128	19.222300	19.230000	-0.517%	10,451	+1.803%
2026-07-17	19.3200	19.4300	19.302500	19.330000	+0.520%	13,316	+1.276%
2026-07-16	19.3700	19.4299	19.200100	19.230000	-0.723%	5,937	+1.803%
2026-07-15	19.2300	19.4300	19.210900	19.370000	+1.096%	22,585	+1.067%
2026-07-14	19.2100	19.2963	19.100000	19.160000	-0.209%	23,631	+2.175%
2026-07-13	19.1503	19.3000	19.150100	19.200100	+0.105%	9,433	+1.961%
2026-07-10	19.2500	19.2900	19.179600	19.180000	+0.052%	9,283	+2.068%
2026-07-09	19.3000	19.3400	19.150000	19.170000	-0.312%	18,554	+2.122%
2026-07-08	19.2000	19.2300	19.140000	19.230000	+0.365%	14,233	+1.803%
2026-07-07	19.3000	19.3000	19.160000	19.160000	-0.725%	8,997	+2.175%
2026-07-06	19.3100	19.4200	19.250000	19.300000	+0.469%	14,192	+1.434%
2026-07-02	19.2600	19.3000	19.150000	19.210000	+0.052%	13,898	+1.909%
2026-07-01	19.1200	19.4253	19.120000	19.200000	+0.418%	18,403	+1.962%
2026-06-30	19.2100	19.4100	19.010000	19.120000	-2.598%	193,227	+2.389%
2026-06-29	19.5500	19.7299	19.500000	19.630000	+0.667%	51,020	-0.272%
2026-06-26	19.6000	19.6899	19.490000	19.500000	-0.205%	16,156	+0.393%
2026-06-25	19.5000	19.5700	19.470000	19.540000	+0.154%	26,434	+0.188%
2026-06-24	19.6300	19.7300	19.500000	19.510000	+0.051%	10,633	+0.342%
2026-06-23	19.5300	19.8300	19.500000	19.500000	-0.205%	44,747	+0.393%
2026-06-22	19.6600	19.6600	19.450000	19.540000	-0.560%	60,014	+0.188%
2026-06-18	19.7500	19.7696	19.650000	19.650000	0.000%	14,914	-0.373%
2026-06-17	19.7000	19.8099	19.600000	19.650000	-0.355%	40,029	-0.373%
2026-06-16	19.7100	19.7970	19.660000	19.720000	-0.303%	32,141	-0.727%
2026-06-15	19.7100	19.8199	19.710000	19.780000	+0.457%	14,242	-1.028%
2026-06-12	19.9600	19.9600	19.687500	19.690000	-0.203%	7,464	-0.575%
2026-06-11	19.6800	19.8901	19.680000	19.730000	+0.254%	7,757	-0.777%
2026-06-10	19.7400	19.9786	19.680000	19.680000	-0.656%	14,448	-0.525%
2026-06-09	19.7800	19.9900	19.750000	19.810000	+0.253%	22,130	-1.178%
2026-06-08	19.8800	19.9800	19.750100	19.760000	+0.402%	10,638	-0.928%
2026-06-05	19.7700	19.8200	19.680000	19.680900	-0.501%	16,968	-0.529%
2026-06-04	19.7400	19.9899	19.720000	19.780000	+0.253%	21,289	-1.028%
2026-06-03	19.9800	20.0499	19.680000	19.730000	-1.227%	26,633	-0.777%
2026-06-02	19.9800	19.9800	19.800000	19.975000	-0.324%	23,195	-1.994%
2026-06-01	19.8000	20.0400	19.770100	20.040000	+0.805%	41,123	-2.312%
2026-05-29	19.8800	20.0500	19.880000	19.880000	-0.351%	22,196	-1.526%
2026-05-28	19.9650	19.9700	19.900000	19.950000	-0.275%	9,234	-1.871%
2026-05-27	19.9200	20.0050	19.920000	20.005000	+0.276%	8,248	-2.141%
2026-05-26	19.9000	19.9900	19.800100	19.950000	-0.250%	12,715	-1.871%
2026-05-22	19.9000	20.0000	19.770000	20.000000	+0.857%	15,143	-2.117%
2026-05-21	19.7600	19.8700	19.760000	19.830000	+0.253%	5,422	-1.277%
2026-05-20	19.7900	19.9000	19.750000	19.780000	-0.202%	11,216	-1.028%
2026-05-19	19.8700	19.8850	19.750000	19.820000	-0.201%	10,827	-1.228%
2026-05-18	19.9501	20.0100	19.790000	19.860000	-0.326%	13,035	-1.426%
2026-05-15	19.8800	19.9900	19.800000	19.925000	-0.250%	17,453	-1.748%
2026-05-14	19.8700	20.0400	19.840000	19.975000	+0.276%	8,992	-1.994%
2026-05-13	19.8800	20.0051	19.770000	19.920100	+0.454%	18,954	-1.724%
2026-05-12	19.9000	19.9580	19.810000	19.830000	-0.626%	10,455	-1.277%
2026-05-11	20.0500	20.0500	19.900000	19.955000	-0.374%	13,288	-1.896%
2026-05-08	19.7800	20.0900	19.780000	20.030000	+0.300%	28,563	-2.263%
2026-05-07	19.9550	20.0100	19.900000	19.970000	-0.100%	15,547	-1.969%
2026-05-06	20.0000	20.1294	19.920000	19.990000	-0.100%	31,792	-2.068%
2026-05-05	19.9700	20.0200	19.910000	20.010000	+0.100%	10,458	-2.165%
2026-05-04	19.8700	20.1200	19.830000	19.990000	+0.553%	52,103	-2.068%
2026-05-01	19.7100	20.0000	19.702600	19.880000	+0.303%	33,427	-1.526%
2026-04-30	19.6700	19.9400	19.670000	19.820000	+1.226%	26,523	-1.228%
2026-04-29	19.6000	19.9400	19.560000	19.580000	-0.407%	35,180	-0.017%
2026-04-28	19.6200	19.8704	19.620000	19.660000	-0.203%	13,042	-0.424%
2026-04-27	19.7200	19.7800	19.700000	19.700000	-0.253%	19,572	-0.626%
2026-04-24	19.7000	19.8000	19.620000	19.750000	-0.353%	15,540	-0.877%
2026-04-23	19.6200	19.9499	19.620000	19.820000	-0.050%	15,325	-1.228%
2026-04-22	19.7000	19.8300	19.550000	19.830000	+0.660%	18,717	-1.277%
2026-04-21	19.7300	19.9200	19.700000	19.700000	-0.706%	15,017	-0.626%
2026-04-20	19.7750	19.8499	19.672147	19.840000	-0.101%	11,492	-1.327%
2026-04-17	19.8500	19.9499	19.770000	19.860000	-0.401%	28,014	-1.426%
2026-04-16	20.0100	20.0804	19.500100	19.940000	-0.648%	30,558	-1.822%
2026-04-15	20.0000	20.1800	19.875000	20.070000	+0.702%	32,010	-2.458%
2026-04-14	19.7300	20.0800	19.700000	19.930000	+1.373%	18,123	-1.773%
2026-04-13	19.6000	19.6600	19.480000	19.660000	0.000%	23,034	-0.424%
2026-04-10	19.4000	19.6600	19.400000	19.660000	+1.028%	31,196	-0.424%
2026-04-09	19.6750	19.6800	19.360600	19.460000	-0.511%	33,926	+0.600%
2026-04-08	19.5300	19.7400	19.483500	19.560000	+0.566%	18,123	+0.085%
2026-04-07	19.4800	19.4800	19.310000	19.450000	-0.154%	4,931	+0.651%
2026-04-06	19.6800	19.9100	19.330100	19.480000	+0.154%	11,034	+0.496%
2026-04-02	19.4000	19.6600	19.300000	19.450000	+0.309%	13,243	+0.651%
2026-04-01	19.3400	19.6100	19.300000	19.390000	+0.727%	19,567	+0.963%
2026-03-31	19.6400	19.8100	19.250000	19.250000	-3.557%	95,444	+1.697%
2026-03-30	19.8700	20.0450	19.700000	19.960000	-0.499%	22,474	-1.920%
2026-03-27	19.9100	20.0600	19.700000	20.060000	+0.905%	33,315	-2.409%
2026-03-26	20.0700	20.2899	19.820000	19.880000	-0.996%	14,663	-1.526%
2026-03-25	20.2600	20.2600	19.770000	20.080000	-0.100%	16,392	-2.506%
2026-03-24	20.4050	20.4173	20.010000	20.100000	-0.593%	12,483	-2.603%
2026-03-23	20.0100	20.2600	19.890000	20.220000	+1.864%	24,568	-3.182%
2026-03-20	20.6100	20.6100	19.700000	19.850000	-2.791%	25,294	-1.377%
2026-03-19	20.6800	20.9480	20.300100	20.420000	-1.638%	25,732	-4.130%
2026-03-18	20.6900	20.9000	20.680000	20.760000	+0.048%	7,954	-5.700%
2026-03-17	21.0027	21.0027	20.700000	20.750000	+0.484%	7,465	-5.654%
2026-03-16	20.7800	21.3499	20.500000	20.650000	+0.243%	16,467	-5.198%
2026-03-13	21.3000	21.3500	20.500000	20.600000	-3.013%	30,127	-4.967%
2026-03-12	21.3000	21.3000	21.200000	21.240000	-0.887%	8,593	-7.831%
2026-03-11	21.2500	21.4400	21.250000	21.430000	-0.140%	1,540	-8.648%
2026-03-10	21.4000	21.4600	21.320000	21.460000	+0.751%	6,112	-8.776%
2026-03-09	21.1600	21.3300	21.100000	21.300000	+0.235%	26,678	-8.091%
2026-03-06	21.1500	21.4000	21.150000	21.250000	-0.094%	8,371	-7.874%
2026-03-05	21.2100	21.3500	21.200000	21.270000	+0.141%	5,974	-7.961%
2026-03-04	21.2000	21.3000	21.150000	21.240000	+0.047%	17,016	-7.831%
2026-03-03	21.2250	21.3250	21.000000	21.230000	-0.282%	21,011	-7.788%
2026-03-02	21.2500	21.4300	20.970000	21.290000	+0.614%	49,887	-8.047%
2026-02-27	21.3100	21.6100	20.950000	21.160000	-1.810%	91,719	-7.483%
2026-02-26	21.2800	21.5500	21.260000	21.550000	+0.466%	13,189	-9.157%
2026-02-25	21.4349	21.4669	21.260100	21.450000	+0.234%	8,076	-8.733%
2026-02-24	21.6200	21.7000	21.330000	21.400000	-1.382%	16,724	-8.520%
2026-02-23	21.9000	21.9000	21.610000	21.700000	-0.913%	3,099	-9.785%
2026-02-20	21.8100	21.9300	21.800000	21.900000	-0.273%	9,508	-10.609%
2026-02-19	22.0600	22.0600	21.900000	21.960000	-0.498%	4,992	-10.853%
2026-02-18	21.9424	22.1000	21.935300	22.070000	+0.136%	15,309	-11.297%
2026-02-17	22.1000	22.1999	21.890200	22.040000	+0.319%	23,574	-11.176%
2026-02-13	22.0001	22.2200	21.970000	21.970000	-0.588%	11,516	-10.893%
2026-02-12	21.7400	22.2100	21.460000	22.100000	0.000%	69,700	-11.418%
2026-02-11	21.9100	22.1000	21.810100	22.100000	+0.867%	15,004	-11.418%
2026-02-10	21.8600	21.9400	21.850000	21.910000	+0.183%	5,665	-10.649%
2026-02-09	21.8000	21.9300	21.780000	21.870000	+0.092%	12,818	-10.486%
2026-02-06	21.9000	21.9400	21.810000	21.850000	-0.228%	31,738	-10.404%
2026-02-05	21.8500	21.9000	21.749900	21.900000	+0.114%	9,529	-10.609%
2026-02-04	21.7900	21.9000	21.720000	21.875000	+0.069%	6,927	-10.507%
2026-02-03	21.9300	21.9300	21.770000	21.860000	-0.046%	13,901	-10.445%
2026-02-02	21.7500	21.9199	21.750000	21.870000	-0.228%	5,276	-10.486%
2026-01-30	21.9400	21.9400	21.800000	21.920000	+0.201%	10,225	-10.690%
2026-01-29	21.8100	21.9000	21.750000	21.876000	-0.110%	4,575	-10.511%
2026-01-28	21.8770	21.9000	21.850000	21.900000	+0.091%	16,597	-10.609%
2026-01-27	21.9200	21.9399	21.750000	21.880000	+0.137%	6,013	-10.527%
2026-01-26	21.8200	21.9499	21.680000	21.850000	+0.229%	5,965	-10.404%
2026-01-23	21.9100	21.9500	21.770000	21.800100	+0.000%	13,941	-10.199%
2026-01-22	21.7750	21.9500	21.750100	21.800000	-0.046%	8,881	-10.199%
2026-01-21	21.8400	21.8400	21.750000	21.810000	+0.553%	9,228	-10.240%
2026-01-20	21.5600	21.8500	21.560000	21.690000	-0.276%	35,446	-9.743%
2026-01-16	21.8700	21.8879	21.750000	21.750000	-0.458%	11,506	-9.992%
2026-01-15	21.6500	21.9600	21.560000	21.850000	+1.111%	21,861	-10.404%
2026-01-14	21.7700	21.7700	21.551200	21.610000	-0.693%	9,787	-9.409%
2026-01-13	21.7500	21.7878	21.745400	21.760800	-0.180%	7,817	-10.037%
2026-01-12	21.6000	21.9400	21.590000	21.800000	+0.925%	22,210	-10.199%
2026-01-09	21.4100	21.7500	21.340000	21.600100	+1.029%	22,117	-9.368%
2026-01-08	21.1800	21.5000	21.150000	21.380000	+0.187%	20,367	-8.435%
2026-01-07	21.3200	21.4050	21.190100	21.340000	-0.373%	25,800	-8.263%
2026-01-06	21.3100	21.4500	21.289200	21.420000	+0.007%	7,742	-8.606%
2026-01-05	21.4910	21.5700	21.315400	21.418600	-0.379%	9,026	-8.600%
2026-01-02	21.3000	21.5600	21.120000	21.500000	+0.797%	5,548	-8.946%
2025-12-31	21.6800	21.6800	21.040100	21.330000	-2.869%	34,367	-8.220%
2025-12-30	22.1000	22.1000	21.800000	21.960000	-0.678%	15,903	-10.853%
2025-12-29	21.7800	22.1200	21.530000	22.110000	+1.190%	28,335	-11.458%
2025-12-26	21.6800	21.8500	21.360000	21.850000	+0.738%	22,215	-10.404%
2025-12-24	21.4900	21.6900	21.473400	21.690000	+0.056%	17,837	-9.743%
2025-12-23	21.6100	21.7399	21.314200	21.677800	+0.523%	15,443	-9.692%
2025-12-22	21.3500	21.6908	21.350000	21.565000	+0.583%	13,703	-9.220%
2025-12-19	21.6150	21.6150	21.420000	21.440000	-0.325%	12,683	-8.691%
2025-12-18	21.6100	21.6750	21.460000	21.510000	+0.093%	7,190	-8.988%
2025-12-17	21.5500	21.5600	21.420000	21.490000	-0.278%	6,775	-8.903%
2025-12-16	21.8000	21.8000	21.500100	21.550000	-1.147%	12,296	-9.157%
2025-12-15	21.5400	21.8000	21.529900	21.800000	+1.537%	16,148	-10.199%
2025-12-12	21.4800	21.5900	21.420000	21.470000	+0.187%	9,320	-8.818%
2025-12-11	21.3500	21.5400	21.260000	21.430000	+0.333%	24,911	-8.648%
2025-12-10	21.3600	21.5700	21.320000	21.358900	+0.089%	24,012	-8.344%
2025-12-09	21.3000	21.5500	21.270000	21.340000	-0.373%	11,954	-8.263%
2025-12-08	21.3300	21.6000	21.260000	21.420000	+0.140%	13,688	-8.606%
2025-12-05	21.1500	21.4900	21.150000	21.390000	-0.188%	26,944	-8.477%
2025-12-04	21.3000	21.4900	21.300000	21.430300	+0.377%	25,344	-8.649%
2025-12-03	21.2600	21.3900	21.151200	21.349900	-0.094%	12,704	-8.305%
2025-12-02	21.3266	21.4200	21.210000	21.370000	-0.326%	6,297	-8.392%
2025-12-01	21.1800	21.4400	21.075000	21.440000	+1.563%	24,834	-8.691%
2025-11-28	21.5000	21.5000	20.990000	21.110000	-1.814%	25,650	-7.263%
2025-11-26	21.5000	21.5899	21.303300	21.500000	-0.186%	7,139	-8.946%
2025-11-25	21.3000	21.5600	21.060000	21.540000	+0.560%	10,408	-9.115%
2025-11-24	21.1000	21.4200	21.100000	21.420000	+1.951%	5,608	-8.606%
2025-11-21	21.2900	21.3000	21.000000	21.010100	-0.047%	8,043	-6.822%
2025-11-20	21.0287	21.2138	21.010000	21.020000	-0.709%	9,611	-6.866%
2025-11-19	21.2700	21.3440	21.010100	21.170000	-0.843%	8,644	-7.526%
2025-11-18	21.0500	21.4500	21.050000	21.350000	+1.618%	5,657	-8.306%
2025-11-17	21.0200	21.4600	21.010000	21.010000	-0.332%	9,643	-6.822%
2025-11-14	21.3100	21.3309	21.000000	21.080000	-0.331%	12,147	-7.131%
2025-11-13	21.4792	21.5600	21.020000	21.150000	-2.083%	14,537	-7.439%
2025-11-12	21.4850	21.6100	21.485000	21.600000	+0.372%	11,976	-9.367%
2025-11-11	21.4875	21.6300	21.400000	21.520000	-0.186%	2,608	-9.030%
2025-11-10	21.6500	21.7000	21.320000	21.560000	-0.416%	10,113	-9.199%
2025-11-07	21.4500	21.6899	21.450000	21.650000	+0.046%	8,793	-9.576%
2025-11-06	21.1401	21.7500	21.140100	21.640000	+0.698%	12,757	-9.535%
2025-11-05	21.1215	21.5399	21.110000	21.490000	+1.368%	5,874	-8.903%
2025-11-04	21.4175	21.6399	21.185000	21.200000	-1.578%	28,501	-7.657%
2025-11-03	21.6235	21.6900	21.485200	21.540000	+0.279%	22,052	-9.115%
2025-10-31	21.7100	21.7750	21.310000	21.480000	-1.082%	37,463	-8.861%
2025-10-30	21.6900	21.8700	21.610000	21.715000	+0.300%	19,009	-9.847%
2025-10-29	21.5800	21.6500	21.396800	21.650000	+0.417%	7,016	-9.576%
2025-10-28	21.4700	21.5600	21.260000	21.560000	+0.419%	20,446	-9.199%
2025-10-27	21.3700	21.5700	21.370000	21.470000	+0.327%	9,891	-8.818%
2025-10-24	21.4000	21.4000	21.340500	21.400000	-0.047%	2,688	-8.520%
2025-10-23	21.1850	21.4900	21.185000	21.410000	+0.282%	9,685	-8.563%
2025-10-22	21.0700	21.3500	21.010000	21.349900	-0.000%	19,445	-8.305%
2025-10-21	21.3304	21.4499	21.325000	21.350000	+0.141%	24,053	-8.306%
2025-10-20	21.0619	21.3999	21.061900	21.320000	+0.519%	7,374	-8.177%
2025-10-17	21.4100	21.4100	21.200000	21.210000	-0.469%	6,732	-7.701%
2025-10-16	21.4100	21.4400	21.120000	21.310000	-0.047%	3,132	-8.134%
2025-10-15	21.1200	21.3700	21.088300	21.320000	+1.718%	14,298	-8.177%
2025-10-14	20.9400	21.0200	20.900000	20.960000	+0.239%	6,145	-6.600%
2025-10-13	20.8200	21.0000	20.820000	20.910000	+0.481%	11,952	-6.376%
2025-10-10	21.0100	21.0100	20.810000	20.810000	-0.383%	17,304	-5.926%
2025-10-09	21.0100	21.0700	20.870000	20.890000	-0.524%	24,299	-6.287%
2025-10-08	21.0800	21.1100	20.870000	21.000000	-0.380%	30,900	-6.778%
2025-10-07	21.3100	21.3450	21.070000	21.080200	-1.540%	11,169	-7.132%
2025-10-06	21.2329	21.4300	21.200000	21.410000	+0.047%	8,380	-8.563%
2025-10-03	21.1300	21.4000	21.130000	21.400000	+0.234%	11,810	-8.520%
2025-10-02	21.3900	21.4339	20.880000	21.350000	+0.423%	8,545	-8.306%
2025-10-01	21.1000	21.3209	21.100000	21.260000	+0.711%	10,236	-7.918%
2025-09-30	21.6300	21.6300	20.820000	21.110000	-3.121%	45,111	-7.263%
2025-09-29	22.0500	22.1000	21.638600	21.790000	-1.313%	8,959	-10.157%
2025-09-26	22.0400	22.1200	22.020000	22.080000	-0.248%	14,568	-11.337%
2025-09-25	22.0100	22.1509	21.990000	22.135000	-0.068%	10,781	-11.558%
2025-09-24	22.0484	22.1500	22.048400	22.150000	+0.636%	4,318	-11.618%
2025-09-23	21.9592	22.0400	21.959200	22.010000	-0.045%	11,259	-11.055%
2025-09-22	22.1000	22.1100	21.962800	22.020000	+0.136%	10,396	-11.096%
2025-09-19	22.1300	22.1500	21.990000	21.990000	-0.767%	9,550	-10.975%
2025-09-18	21.9400	22.1800	21.885000	22.160000	+0.957%	21,274	-11.657%
2025-09-17	21.8000	21.9699	21.740000	21.950000	+0.688%	25,315	-10.812%
2025-09-16	21.7000	21.8000	21.570000	21.800000	+0.507%	13,882	-10.199%
2025-09-15	21.6000	21.6900	21.515000	21.690000	+0.417%	19,938	-9.743%
2025-09-12	21.4400	21.6000	21.440000	21.600000	+0.793%	17,910	-9.367%
2025-09-11	21.3000	21.4400	21.290000	21.430000	+0.610%	11,700	-8.648%
2025-09-10	21.3300	21.3300	21.101900	21.300000	+0.472%	23,945	-8.091%
2025-09-09	21.1300	21.4478	21.078500	21.200000	+0.236%	15,232	-7.657%
2025-09-08	21.3500	21.4800	21.050000	21.150000	-0.937%	24,403	-7.439%
2025-09-05	21.1525	21.4000	21.152500	21.350000	+0.188%	8,834	-8.306%
2025-09-04	21.2000	21.3934	21.170000	21.310000	+0.330%	8,328	-8.134%
2025-09-03	21.2111	21.3500	21.131500	21.240000	+0.283%	7,819	-7.831%
2025-09-02	21.1000	21.3650	21.100000	21.180000	+0.379%	20,096	-7.570%
2025-08-29	21.3600	21.4177	20.950000	21.100000	-1.171%	64,371	-7.219%
2025-08-28	21.6000	21.6000	21.300000	21.350000	-0.905%	5,661	-8.306%
2025-08-27	21.4400	21.5799	21.350000	21.545000	+0.084%	5,748	-9.136%
2025-08-26	21.4406	21.5942	21.440600	21.527000	-0.330%	8,223	-9.060%
2025-08-25	21.6000	21.6000	21.450000	21.598300	+0.016%	8,985	-9.360%
2025-08-22	21.4000	21.6000	21.400000	21.594900	+0.915%	9,058	-9.346%
2025-08-21	21.3900	21.5500	21.300000	21.399200	-0.190%	4,590	-8.517%
2025-08-20	21.4700	21.5000	21.328700	21.440000	-0.418%	12,468	-8.691%
2025-08-19	21.4900	21.6600	21.416100	21.530000	+0.326%	13,310	-9.072%
2025-08-18	21.4000	21.4750	21.400000	21.460000	+0.093%	2,935	-8.776%
2025-08-15	21.4500	21.5000	21.415900	21.440000	+0.210%	7,387	-8.691%
2025-08-14	21.4000	21.4999	21.302000	21.395000	-0.163%	4,034	-8.499%
2025-08-13	21.3500	21.4300	21.179000	21.430000	+1.133%	11,322	-8.648%
2025-08-12	21.1618	21.3300	21.161800	21.190000	-0.188%	12,276	-7.613%
2025-08-11	21.3200	21.3200	21.060100	21.230000	-0.411%	4,700	-7.788%
2025-08-08	21.1900	21.4000	21.170000	21.317700	-0.091%	4,244	-8.167%
2025-08-07	21.3700	21.4745	20.998500	21.337200	+0.081%	17,625	-8.251%
2025-08-06	21.3544	21.4700	21.250000	21.320000	-0.560%	5,505	-8.177%
2025-08-05	21.5200	21.5200	21.240000	21.440000	-0.718%	8,935	-8.691%
2025-08-04	21.4500	21.6400	21.240000	21.595000	+0.676%	20,901	-9.346%
2025-08-01	21.5800	21.6000	21.286400	21.450000	-0.970%	7,607	-8.733%
2025-07-31	21.3550	21.6600	21.310000	21.660000	+1.340%	67,248	-9.618%
2025-07-30	21.3600	21.4439	21.330000	21.373500	+0.204%	8,850	-8.407%
2025-07-29	21.3402	21.4360	21.271000	21.330000	+0.117%	8,394	-8.220%
2025-07-28	21.2832	21.3500	21.180100	21.305000	-0.045%	9,601	-8.112%
2025-07-25	21.4300	21.4600	21.184000	21.314600	-0.025%	16,273	-8.154%
2025-07-24	21.2336	21.4400	21.210100	21.320000	-0.745%	17,249	-8.177%
2025-07-23	21.4500	21.4800	21.435000	21.480000	+0.374%	13,251	-8.861%
2025-07-22	21.3700	21.4000	21.220000	21.400000	+0.047%	10,264	-8.520%
2025-07-21	21.3300	21.4700	21.330000	21.390000	+0.234%	12,734	-8.477%
2025-07-18	21.3228	21.4000	21.183300	21.340000	-0.280%	12,609	-8.263%
2025-07-17	21.3400	21.4200	21.145000	21.400000	+0.234%	21,750	-8.520%
2025-07-16	21.3000	21.3700	21.250000	21.350000	+0.235%	19,249	-8.306%
2025-07-15	21.1800	21.4400	21.160000	21.300000	+0.662%	22,830	-8.091%
2025-07-14	21.1200	21.1600	20.900000	21.160000	+0.523%	40,886	-7.483%
2025-07-11	21.1500	21.1500	20.910000	21.050000	-0.379%	18,071	-6.999%
2025-07-10	21.0800	21.1300	20.930000	21.130000	+0.667%	18,324	-7.351%
2025-07-09	20.5100	20.9900	20.510000	20.990000	+1.597%	11,428	-6.733%
2025-07-08	20.7000	20.7000	20.550000	20.660000	-0.471%	9,805	-5.243%
2025-07-07	20.9800	20.9800	20.520000	20.757800	-0.624%	12,693	-5.690%
2025-07-03	20.5700	21.0705	20.570000	20.888100	+0.860%	9,812	-6.278%
2025-07-02	20.4900	20.7900	20.370000	20.710000	+1.619%	13,191	-5.472%
2025-07-01	20.2900	20.6700	20.290000	20.380000	+0.791%	29,309	-3.942%
2025-06-30	20.5400	20.8200	20.175000	20.220000	-3.760%	72,090	-3.182%
2025-06-27	21.0100	21.1500	20.900500	21.010000	-0.427%	5,672	-6.822%
2025-06-26	20.8000	21.1999	20.800000	21.100000	+1.054%	9,435	-7.219%
2025-06-25	20.8000	20.8800	20.750000	20.880000	+0.481%	8,522	-6.242%
2025-06-24	20.6500	20.8000	20.600000	20.780000	+0.386%	7,376	-5.791%
2025-06-23	20.6750	20.7800	20.601300	20.700000	-0.193%	10,598	-5.427%
2025-06-20	20.5545	20.7499	20.550000	20.740000	+1.369%	7,003	-5.609%
2025-06-18	20.2500	20.5300	20.250000	20.460000	+0.689%	7,221	-4.317%
2025-06-17	20.1800	20.4500	20.180000	20.320000	+0.148%	9,168	-3.658%
2025-06-16	20.3550	20.3915	20.180200	20.290000	+0.099%	9,397	-3.516%
2025-06-13	20.4000	20.4600	20.270000	20.270000	-0.442%	6,209	-3.420%
2025-06-12	20.4900	20.4900	20.300000	20.360000	-0.333%	12,781	-3.847%
2025-06-11	20.3750	20.5300	20.375000	20.428000	+0.482%	5,999	-4.167%
2025-06-10	20.3000	20.3800	20.300000	20.330000	+0.148%	5,022	-3.705%
2025-06-09	20.3200	20.3386	20.161000	20.300000	-0.148%	6,217	-3.563%
2025-06-06	20.3000	20.3300	20.260000	20.330000	-0.574%	1,841	-3.705%
2025-06-05	20.1400	20.4474	20.140000	20.447400	+1.678%	26,823	-4.258%
2025-06-04	20.1500	20.1700	20.108700	20.110000	-0.099%	4,764	-2.652%
2025-06-03	20.2100	20.2100	20.100100	20.130000	-0.163%	5,398	-2.749%
2025-06-02	20.0900	20.1700	20.014400	20.162800	+0.814%	8,069	-2.907%
2025-05-30	20.1700	20.2000	20.000000	20.000000	-0.746%	14,451	-2.117%
2025-05-29	20.1662	20.2399	20.120000	20.150400	+0.201%	5,966	-2.847%
2025-05-28	20.1700	20.2135	20.101100	20.110000	-0.347%	4,965	-2.652%
2025-05-27	20.1400	20.2000	20.120000	20.180000	+0.199%	7,598	-2.990%
2025-05-23	20.2000	20.2000	20.000000	20.140000	-0.690%	11,812	-2.797%
2025-05-22	20.3776	20.3776	20.250000	20.280000	-0.613%	6,109	-3.468%
2025-05-21	20.5400	20.5400	20.400000	20.405000	-0.657%	6,309	-4.059%
2025-05-20	20.4500	20.5628	20.410000	20.540000	+0.588%	4,601	-4.690%
2025-05-19	20.5773	20.5773	20.420000	20.420000	-0.391%	6,336	-4.130%
2025-05-16	20.4500	20.6500	20.148000	20.500100	+0.738%	28,272	-4.504%
2025-05-15	20.0600	20.3500	20.060000	20.350000	+0.246%	14,935	-3.800%
2025-05-14	20.1500	20.4200	20.040000	20.300000	+1.196%	18,957	-3.563%
2025-05-13	20.1600	20.3650	20.060000	20.060000	-0.496%	13,090	-2.409%
2025-05-12	20.4850	20.4850	20.100000	20.160000	-0.297%	17,677	-2.893%
2025-05-09	20.2300	20.2599	20.207500	20.220000	-0.394%	5,844	-3.182%
2025-05-08	20.2805	20.4200	20.270000	20.300000	-0.197%	5,881	-3.563%
2025-05-07	20.4700	20.4800	20.260000	20.340000	-0.597%	10,332	-3.753%
2025-05-06	20.4000	20.6192	20.400000	20.462200	+0.070%	9,116	-4.327%
2025-05-05	20.6300	20.6473	20.400000	20.447800	-0.497%	9,361	-4.260%
2025-05-02	20.5300	20.6300	20.530000	20.550000	-0.097%	3,671	-4.736%
2025-05-01	20.5800	20.6542	20.511000	20.570000	+0.097%	6,739	-4.829%
2025-04-30	20.4600	20.7000	20.460000	20.550000	+0.342%	10,666	-4.736%
2025-04-29	20.5191	20.6899	20.480000	20.480000	-0.679%	5,667	-4.411%
2025-04-28	20.6000	20.7120	20.500000	20.620000	+0.146%	6,574	-5.060%
2025-04-25	20.7000	20.7100	20.233400	20.590000	-0.049%	10,235	-4.921%
2025-04-24	20.5500	20.8250	20.207800	20.600000	-0.073%	12,698	-4.967%
2025-04-23	20.3000	20.8500	20.100000	20.615000	+1.903%	23,795	-5.037%
2025-04-22	19.8331	20.2500	19.833100	20.230000	+1.120%	33,729	-3.229%
2025-04-21	19.8777	20.0300	19.800100	20.006000	+0.381%	14,143	-2.146%
2025-04-17	19.8500	20.0100	19.800000	19.930000	+0.403%	7,336	-1.773%
2025-04-16	19.7500	19.9500	19.625000	19.850000	+0.455%	9,887	-1.377%
2025-04-15	19.5000	19.8400	19.445000	19.760000	+1.582%	46,884	-0.928%
2025-04-14	19.5200	19.6000	19.360400	19.452300	+0.581%	27,400	+0.640%
2025-04-11	19.4300	19.6400	19.260000	19.340000	-1.276%	8,694	+1.224%
2025-04-10	19.5900	19.7300	19.250000	19.590000	-0.051%	9,931	-0.068%
2025-04-09	19.4464	19.9672	19.170000	19.600000	+0.616%	25,073	-0.119%
2025-04-08	19.7200	19.8000	19.450000	19.480000	+0.206%	12,957	+0.496%
2025-04-07	19.5500	19.7400	19.050000	19.440000	-2.115%	29,105	+0.703%
2025-04-04	20.0500	20.0598	19.510000	19.860000	-0.948%	44,850	-1.426%
2025-04-03	20.0300	20.5633	20.030000	20.050000	-1.571%	26,216	-2.361%
2025-04-02	20.4400	20.6688	20.250000	20.370000	-0.391%	24,423	-3.894%
2025-04-01	20.4100	20.6250	20.250000	20.450000	+0.789%	22,134	-4.270%
2025-03-31	20.8800	21.0946	20.190000	20.290000	-4.920%	89,468	-3.516%
2025-03-28	21.4513	21.4999	21.300000	21.340000	-0.466%	4,139	-8.263%
2025-03-27	21.4646	21.4646	21.300000	21.440000	+0.422%	3,304	-8.691%
2025-03-26	21.5001	21.5001	21.310000	21.350000	-0.698%	4,391	-8.306%
2025-03-25	21.5600	21.6377	21.500000	21.500000	-0.232%	7,890	-8.946%
2025-03-24	21.6500	21.6500	21.500000	21.550000	-0.139%	6,619	-9.157%
2025-03-21	21.5600	21.6499	21.560000	21.580000	-0.277%	7,848	-9.283%
2025-03-20	21.5000	21.6400	21.448600	21.640000	+0.139%	4,021	-9.535%
2025-03-19	21.6000	21.6350	21.430000	21.610000	+0.375%	4,904	-9.409%
2025-03-18	21.5464	21.6000	21.430000	21.529207	+0.229%	6,329	-9.069%
2025-03-17	21.6299	21.6299	21.480000	21.480000	+0.210%	5,823	-8.861%
2025-03-14	21.4900	21.6300	21.430000	21.435000	-0.070%	12,388	-8.669%
2025-03-13	21.3935	21.5300	21.380000	21.450000	+0.281%	7,283	-8.733%
2025-03-12	21.4000	21.4700	21.250000	21.390000	+0.517%	4,306	-8.477%
2025-03-11	21.4200	21.5300	20.970000	21.280000	-1.161%	11,366	-8.004%
2025-03-10	21.3800	21.5500	21.180000	21.530000	+1.318%	14,662	-9.072%
2025-03-07	21.3000	21.3000	21.175000	21.250000	0.000%	10,804	-7.874%
2025-03-06	21.4500	21.5700	21.250000	21.250000	-1.132%	10,366	-7.874%
2025-03-05	21.3000	21.5472	21.280000	21.493200	+1.287%	9,340	-8.917%
2025-03-04	21.3000	21.3552	21.005300	21.220000	-0.469%	21,400	-7.744%
2025-03-03	21.0866	21.5599	21.086600	21.320000	+0.282%	13,024	-8.177%
2025-02-28	21.5100	21.5699	21.225200	21.260000	-1.437%	18,737	-7.918%
2025-02-27	21.5722	21.7499	21.550000	21.570000	-0.256%	6,346	-9.241%
2025-02-26	21.4900	21.7000	21.470000	21.625300	+0.958%	35,229	-9.473%
2025-02-25	21.3900	21.5467	21.390000	21.420000	-0.047%	22,450	-8.606%
2025-02-24	21.3600	21.4300	21.228000	21.430000	+0.563%	14,741	-8.648%
2025-02-21	21.2300	21.3700	21.060000	21.310000	+0.188%	25,297	-8.134%
2025-02-20	21.2300	21.3100	21.010000	21.270000	+0.513%	15,828	-7.961%
2025-02-19	20.8974	21.1833	20.870000	21.161400	+1.354%	24,715	-7.489%
2025-02-18	20.9000	21.2000	20.860100	20.878700	-0.198%	24,291	-6.236%

.dark-mode .vqvXvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqvXvf{ color: #333333; background-color: white; border: 2px solid #333333; }FBRT/PEFranklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stockstock NYSE Preferred Stock

FBRT/PE
Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock