FRBP
FRANKLIN BSP CAP CORP
stockOTC
EODSep 28, 2026
8.35USD-1.880%(-0.16)1,577
FRBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 8.3500 | 8.3500 | 8.350000 | 8.3500 | -1.880% | 1,577 | 0.000% |
| 2026-09-04 | 8.5100 | 8.5100 | 8.510000 | 8.5100 | +11.974% | 2,245 | -1.880% |
| 2026-09-03 | 8.5000 | 8.5000 | 7.501600 | 7.6000 | -10.693% | 3,788 | +9.868% |
| 2026-07-30 | 8.5100 | 8.5100 | 8.510000 | 8.5100 | +9.806% | 3,278 | -1.880% |
| 2026-07-28 | 7.7500 | 7.7500 | 7.750000 | 7.7500 | -10.405% | 2,077 | +7.742% |
| 2026-07-24 | 8.6500 | 8.6500 | 8.650000 | 8.6500 | +9.841% | 360 | -3.468% |
| 2026-07-07 | 7.8750 | 7.8750 | 7.875000 | 7.8750 | -0.819% | 3,512 | +6.032% |
| 2026-07-02 | 7.9400 | 7.9400 | 7.940000 | 7.9400 | -6.080% | 2,171 | +5.164% |
| 2026-06-10 | 8.4540 | 8.4540 | 8.454000 | 8.4540 | +20.034% | 714 | -1.230% |
| 2026-05-26 | 7.0430 | 7.0430 | 7.043000 | 7.0430 | -22.689% | 186 | +18.557% |
| 2026-05-15 | 9.1100 | 9.1100 | 8.950000 | 9.1100 | -1.193% | 9,331 | -8.342% |
| 2026-05-11 | 9.2200 | 9.2200 | 9.220000 | 9.2200 | -2.019% | 1,258 | -9.436% |
| 2026-05-04 | 9.4100 | 9.4100 | 9.410000 | 9.4100 | +0.320% | 2,751 | -11.265% |
| 2026-05-01 | 9.3100 | 9.3800 | 9.310000 | 9.3800 | -0.213% | 3,601 | -10.981% |
| 2026-04-29 | 9.4000 | 9.4000 | 9.400000 | 9.4000 | +18.762% | 2,855 | -11.170% |
| 2026-04-27 | 7.9300 | 7.9300 | 7.915000 | 7.9150 | -14.984% | 697 | +5.496% |
| 2026-04-23 | 9.3100 | 9.3100 | 9.310000 | 9.3100 | +0.108% | 1,019 | -10.311% |
| 2026-04-21 | 9.3000 | 9.3000 | 9.300000 | 9.3000 | 0.000% | 6,720 | -10.215% |
| 2026-04-20 | 9.3000 | 9.3000 | 9.300000 | 9.3000 | 0.000% | 1,336 | -10.215% |
| 2026-04-17 | 9.3000 | 9.3000 | 9.300000 | 9.3000 | -4.713% | 1,265 | -10.215% |
| 2026-04-15 | 9.7600 | 9.7600 | 9.760000 | 9.7600 | +15.039% | 3,148 | -14.447% |
| 2026-04-08 | 8.4841 | 8.4841 | 8.484100 | 8.4841 | -10.694% | 482 | -1.581% |
| 2026-04-06 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -0.105% | 104 | -12.105% |
| 2026-04-02 | 9.0000 | 9.5100 | 9.000000 | 9.5100 | -4.995% | 5,183 | -12.198% |
| 2026-03-26 | 10.0100 | 10.0100 | 10.010000 | 10.0100 | -0.199% | 2,184 | -16.583% |
| 2026-03-17 | 10.0300 | 10.0300 | 10.030000 | 10.0300 | +5.579% | 1,056 | -16.750% |
| 2026-03-13 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -7.588% | 193 | -12.105% |
| 2026-03-10 | 10.2800 | 10.2800 | 10.280000 | 10.2800 | +7.083% | 2,346 | -18.774% |
| 2026-03-04 | 9.5000 | 9.6000 | 9.500000 | 9.6000 | +1.053% | 2,193 | -13.021% |
| 2026-03-02 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -5.000% | 364 | -12.105% |
| 2026-02-27 | 10.0000 | 10.0000 | 10.000000 | 10.0000 | -0.100% | 11,062 | -16.500% |
| 2026-02-20 | 10.0100 | 10.0100 | 10.010000 | 10.0100 | +5.368% | 1,634 | -16.583% |
| 2026-02-19 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | 0.000% | 725 | -12.105% |
| 2026-02-13 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | 0.000% | 300 | -12.105% |
| 2026-02-12 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -5.095% | 3,888 | -12.105% |
| 2026-02-11 | 10.1700 | 10.1700 | 10.010000 | 10.0100 | +5.368% | 13,129 | -16.583% |
| 2026-01-30 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -6.588% | 435 | -12.105% |
| 2026-01-27 | 9.8000 | 10.1700 | 9.500000 | 10.1700 | +7.053% | 4,075 | -17.896% |
| 2026-01-26 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -3.061% | 211 | -12.105% |
| 2026-01-23 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | 0.000% | 9,272 | -14.796% |
| 2026-01-21 | 9.5000 | 9.8000 | 9.500000 | 9.8000 | +1.449% | 703 | -14.796% |
| 2026-01-20 | 9.5000 | 9.6600 | 9.500000 | 9.6600 | -1.429% | 3,546 | -13.561% |
| 2026-01-14 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | 0.000% | 204 | -14.796% |
| 2026-01-12 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | +13.426% | 297 | -14.796% |
| 2025-12-30 | 8.6400 | 8.6400 | 8.640000 | 8.6400 | -11.837% | 5,649 | -3.356% |
| 2025-12-24 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | +12.000% | 1,355 | -14.796% |
| 2025-12-22 | 8.7500 | 8.7500 | 8.750000 | 8.7500 | -10.714% | 1,119 | -4.571% |
| 2025-12-18 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | -2.000% | 3,510 | -14.796% |
| 2025-12-16 | 9.8000 | 10.0000 | 9.800000 | 10.0000 | -2.439% | 3,900 | -16.500% |
| 2025-12-15 | 9.8000 | 10.5000 | 9.800000 | 10.2500 | +4.592% | 3,178 | -18.537% |
| 2025-12-10 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | 0.000% | 979 | -14.796% |
| 2025-12-09 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | +15.294% | 4,886 | -14.796% |
| 2025-12-08 | 8.5000 | 8.5000 | 8.500000 | 8.5000 | +2.410% | 590 | -1.765% |
| 2025-12-04 | 9.8000 | 9.8000 | 8.300000 | 8.3000 | -15.306% | 8,396 | +0.602% |
| 2025-12-02 | 9.8000 | 9.8000 | 9.800000 | 9.8000 | -2.000% | 1,988 | -14.796% |
| 2025-11-26 | 10.0000 | 10.0000 | 10.000000 | 10.0000 | 0.000% | 2,470 | -16.500% |
| 2025-11-25 | 10.0000 | 10.0000 | 10.000000 | 10.0000 | +23.762% | 3,555 | -16.500% |
| 2025-11-13 | 8.0800 | 8.0800 | 8.080000 | 8.0800 | -19.200% | 217 | +3.342% |
| 2025-11-10 | 10.0000 | 10.0000 | 10.000000 | 10.0000 | -9.091% | 6,008 | -16.500% |
| 2025-10-29 | 7.5000 | 11.0000 | 7.500000 | 11.0000 | +36.646% | 8,780 | -24.091% |
| 2025-10-27 | 8.0500 | 8.0500 | 8.000000 | 8.0500 | -21.463% | 2,399 | +3.727% |
| 2025-10-21 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | +7.895% | 1,577 | -18.537% |
| 2025-10-20 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -7.407% | 15,282 | -12.105% |
| 2025-10-13 | 10.2600 | 10.2600 | 10.260000 | 10.2600 | 0.000% | 2,119 | -18.616% |
| 2025-10-08 | 10.2600 | 10.2600 | 10.260000 | 10.2600 | +8.000% | 1,060 | -18.616% |
| 2025-10-02 | 9.5979 | 9.5979 | 9.500000 | 9.5000 | 0.000% | 18,653 | -12.105% |
| 2025-09-24 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -6.954% | 5,961 | -12.105% |
| 2025-09-23 | 10.2100 | 10.2100 | 10.210000 | 10.2100 | -0.487% | 1,226 | -18.217% |
| 2025-09-19 | 10.2600 | 10.2600 | 10.260000 | 10.2600 | +13.465% | 4,240 | -18.616% |
| 2025-09-17 | 9.0424 | 9.0424 | 9.042400 | 9.0424 | -11.867% | 928 | -7.657% |
| 2025-09-11 | 10.2600 | 10.2600 | 10.260000 | 10.2600 | 0.000% | 1,056 | -18.616% |
| 2025-09-08 | 10.2600 | 10.2600 | 10.260000 | 10.2600 | -1.346% | 506 | -18.616% |
| 2025-09-05 | 10.4000 | 10.4000 | 10.400000 | 10.4000 | +1.266% | 901 | -19.712% |
| 2025-09-03 | 10.2700 | 10.2700 | 10.270000 | 10.2700 | +0.195% | 1,381 | -18.695% |
| 2025-08-05 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | -2.474% | 289 | -18.537% |
| 2025-08-04 | 10.5100 | 10.5100 | 10.510000 | 10.5100 | +31.375% | 3,781 | -20.552% |
| 2025-08-01 | 8.0000 | 8.0000 | 8.000000 | 8.0000 | -13.978% | 1,764 | +4.375% |
| 2025-07-31 | 9.3000 | 9.3000 | 9.300000 | 9.3000 | -10.749% | 2,124 | -10.215% |
| 2025-07-28 | 10.4200 | 10.4200 | 10.420000 | 10.4200 | +0.192% | 567 | -19.866% |
| 2025-07-24 | 10.4000 | 10.4000 | 10.400000 | 10.4000 | -0.096% | 1,095 | -19.712% |
| 2025-07-21 | 10.5100 | 10.5100 | 10.410000 | 10.4100 | +1.561% | 2,011 | -19.789% |
| 2025-07-15 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | -4.206% | 847 | -18.537% |
| 2025-06-30 | 10.7600 | 10.7600 | 10.360000 | 10.7000 | +1.808% | 3,443 | -21.963% |
| 2025-06-18 | 10.5100 | 10.5100 | 9.750000 | 10.5100 | +13.622% | 5,853 | -20.552% |
| 2025-06-17 | 9.2500 | 9.2500 | 9.250000 | 9.2500 | -11.652% | 4,149 | -9.730% |
| 2025-06-16 | 10.4700 | 10.4700 | 10.470000 | 10.4700 | +12.702% | 1,825 | -20.248% |
| 2025-06-10 | 9.2900 | 9.2900 | 9.290000 | 9.2900 | -9.366% | 1,995 | -10.118% |
| 2025-06-09 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | 0.000% | 116 | -18.537% |
| 2025-05-30 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | +11.413% | 1,940 | -18.537% |
| 2025-05-27 | 9.3000 | 9.3000 | 9.200000 | 9.2000 | +1.210% | 4,915 | -9.239% |
| 2025-05-21 | 9.0300 | 9.0900 | 9.030000 | 9.0900 | -14.245% | 1,371 | -8.141% |
| 2025-05-20 | 10.6000 | 10.6000 | 10.600000 | 10.6000 | 0.000% | 475 | -21.226% |
| 2025-05-19 | 10.6000 | 10.6000 | 10.600000 | 10.6000 | +11.579% | 943 | -21.226% |
| 2025-05-16 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | 0.000% | 2,870 | -12.105% |
| 2025-05-09 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -7.317% | 2,870 | -12.105% |
| 2025-05-01 | 10.5000 | 10.5000 | 10.250000 | 10.2500 | +7.895% | 2,758 | -18.537% |
| 2025-04-30 | 9.5000 | 9.5000 | 9.500000 | 9.5000 | -7.317% | 2,171 | -12.105% |
| 2025-04-24 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | +5.135% | 942 | -18.537% |
| 2025-04-23 | 9.7493 | 9.7493 | 9.749336 | 9.7493 | -10.144% | 5,997 | -14.353% |
| 2025-04-10 | 10.8500 | 10.8500 | 10.850000 | 10.8500 | -1.364% | 4,302 | -23.041% |
| 2025-04-02 | 11.0000 | 11.0000 | 11.000000 | 11.0000 | -2.655% | 464 | -24.091% |
| 2025-04-01 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | +10.676% | 2,604 | -26.106% |
| 2025-03-19 | 10.2100 | 10.2100 | 10.210000 | 10.2100 | -9.646% | 2,553 | -18.217% |
| 2025-03-11 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 845 | -26.106% |
| 2025-02-19 | 11.0500 | 11.3000 | 11.050000 | 11.3000 | 0.000% | 1,743 | -26.106% |
| 2025-02-18 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 414 | -26.106% |
| 2025-02-14 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 925 | -26.106% |
| 2025-02-04 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 5,268 | -26.106% |
| 2025-01-22 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 1,519 | -26.106% |
| 2025-01-07 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 1,243 | -26.106% |
| 2025-01-06 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | +10.784% | 1,320 | -26.106% |
| 2024-12-27 | 10.2000 | 10.2000 | 10.200000 | 10.2000 | -9.735% | 1,695 | -18.137% |
| 2024-12-24 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 1,532 | -26.106% |
| 2024-12-02 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 788 | -26.106% |
| 2024-11-18 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | +10.244% | 39,997 | -26.106% |
| 2024-11-13 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | +0.490% | 3,797 | -18.537% |
| 2024-11-11 | 10.2000 | 10.2000 | 10.200000 | 10.2000 | -9.735% | 3,797 | -18.137% |
| 2024-11-07 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 1,485 | -26.106% |
| 2024-11-05 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 613 | -26.106% |
| 2024-10-28 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | 0.000% | 125 | -26.106% |
| 2024-10-17 | 12.0000 | 12.0000 | 11.300000 | 11.3000 | +2.727% | 7,985 | -26.106% |
| 2024-09-17 | 11.3000 | 11.3000 | 11.000000 | 11.0000 | -2.655% | 10,306 | -24.091% |
| 2024-09-16 | 11.3000 | 11.3000 | 11.300000 | 11.3000 | +0.444% | 1,943 | -26.106% |
| 2024-09-10 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 3,222 | -25.778% |
| 2024-09-04 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 2,803 | -25.778% |
| 2024-08-20 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 1,866 | -25.778% |
| 2024-08-13 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 6,284 | -25.778% |
| 2024-08-06 | 11.3000 | 11.3000 | 11.250000 | 11.2500 | 0.000% | 1,334 | -25.778% |
| 2024-07-29 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 615 | -25.778% |
| 2024-07-23 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 739 | -25.778% |
| 2024-07-17 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 2,254 | -25.778% |
| 2024-07-16 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 2,519 | -25.778% |
| 2024-07-11 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | +9.756% | 3,210 | -25.778% |
| 2024-07-09 | 10.2500 | 10.2500 | 10.250000 | 10.2500 | -8.889% | 3,836 | -18.537% |
| 2024-07-02 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 1,123 | -25.778% |
| 2024-07-01 | 11.2500 | 12.5700 | 11.250000 | 11.2500 | 0.000% | 19,618 | -25.778% |
| 2024-06-28 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 255 | -25.778% |
| 2024-06-26 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | 0.000% | 548 | -25.778% |
| 2024-06-25 | 10.1000 | 11.2500 | 10.100000 | 11.2500 | -8.163% | 10,441 | -25.778% |
| 2024-04-16 | 11.5000 | 12.2500 | 11.500000 | 12.2500 | +5.603% | 4,228 | -31.837% |
| 2024-03-26 | 10.0000 | 11.6000 | 9.000000 | 11.6000 | +3.111% | 8,650 | -28.017% |
| 2024-03-20 | 10.0000 | 12.0000 | 10.000000 | 11.2500 | 0.000% | 2,805 | -25.778% |
| 2024-03-15 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | +13.636% | 1,438 | -25.778% |
| 2024-03-14 | 10.0000 | 10.0000 | 9.900000 | 9.9000 | -12.000% | 1,646 | -15.657% |
| 2024-03-12 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | +12.500% | 4,375 | -25.778% |
| 2024-03-08 | 10.0000 | 10.0000 | 0.000100 | 10.0000 | -11.111% | 4,101 | -16.500% |
| 2024-03-07 | 11.2500 | 11.2500 | 11.250000 | 11.2500 | +2.273% | 3,643 | -25.778% |
| 2024-02-28 | 11.0000 | 11.0000 | 11.000000 | 11.0000 | 0.000% | 1,042 | -24.091% |