Dark

FRBP
FRANKLIN BSP CAP CORP
stock OTC

Inactive

Jul 30, 2026

8.51USD+9.806%(+0.76)3,278

Pre-market

0.00USD-100.000%(-7.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	8.510000	8.510000	8.510000	8.510000	+9.806%	3,278	0.000%
2026-07-28	7.750000	7.750000	7.750000	7.750000	-10.405%	2,077	+9.806%
2026-07-24	8.650000	8.650000	8.650000	8.650000	+9.841%	360	-1.618%
2026-07-07	7.875000	7.875000	7.875000	7.875000	-0.819%	3,512	+8.063%
2026-07-02	7.940000	7.940000	7.940000	7.940000	-6.080%	2,171	+7.179%
2026-06-10	8.454000	8.454000	8.454000	8.454000	+20.034%	714	+0.662%
2026-05-26	7.043000	7.043000	7.043000	7.043000	-22.689%	186	+20.829%
2026-05-15	9.110000	9.110000	8.950000	9.110000	-1.193%	9,331	-6.586%
2026-05-11	9.220000	9.220000	9.220000	9.220000	-2.019%	1,258	-7.701%
2026-05-04	9.410000	9.410000	9.410000	9.410000	+0.320%	2,751	-9.564%
2026-05-01	9.310000	9.380000	9.310000	9.380000	-0.213%	3,601	-9.275%
2026-04-29	9.400000	9.400000	9.400000	9.400000	+18.762%	2,855	-9.468%
2026-04-27	7.930000	7.930000	7.915000	7.915000	-14.984%	697	+7.517%
2026-04-23	9.310000	9.310000	9.310000	9.310000	+0.108%	1,019	-8.593%
2026-04-21	9.300000	9.300000	9.300000	9.300000	0.000%	6,720	-8.495%
2026-04-20	9.300000	9.300000	9.300000	9.300000	0.000%	1,336	-8.495%
2026-04-17	9.300000	9.300000	9.300000	9.300000	-4.713%	1,265	-8.495%
2026-04-15	9.760000	9.760000	9.760000	9.760000	+15.039%	3,148	-12.807%
2026-04-08	8.484100	8.484100	8.484100	8.484100	-10.694%	482	+0.305%
2026-04-06	9.500000	9.500000	9.500000	9.500000	-0.105%	104	-10.421%
2026-04-02	9.000000	9.510000	9.000000	9.510000	-4.995%	5,183	-10.515%
2026-03-26	10.010000	10.010000	10.010000	10.010000	-0.199%	2,184	-14.985%
2026-03-17	10.030000	10.030000	10.030000	10.030000	+5.579%	1,056	-15.155%
2026-03-13	9.500000	9.500000	9.500000	9.500000	-7.588%	193	-10.421%
2026-03-10	10.280000	10.280000	10.280000	10.280000	+7.083%	2,346	-17.218%
2026-03-04	9.500000	9.600000	9.500000	9.600000	+1.053%	2,193	-11.354%
2026-03-02	9.500000	9.500000	9.500000	9.500000	-5.000%	364	-10.421%
2026-02-27	10.000000	10.000000	10.000000	10.000000	-0.100%	11,062	-14.900%
2026-02-20	10.010000	10.010000	10.010000	10.010000	+5.368%	1,634	-14.985%
2026-02-19	9.500000	9.500000	9.500000	9.500000	0.000%	725	-10.421%
2026-02-13	9.500000	9.500000	9.500000	9.500000	0.000%	300	-10.421%
2026-02-12	9.500000	9.500000	9.500000	9.500000	-5.095%	3,888	-10.421%
2026-02-11	10.170000	10.170000	10.010000	10.010000	+5.368%	13,129	-14.985%
2026-01-30	9.500000	9.500000	9.500000	9.500000	-6.588%	435	-10.421%
2026-01-27	9.800000	10.170000	9.500000	10.170000	+7.053%	4,075	-16.323%
2026-01-26	9.500000	9.500000	9.500000	9.500000	-3.061%	211	-10.421%
2026-01-23	9.800000	9.800000	9.800000	9.800000	0.000%	9,272	-13.163%
2026-01-21	9.500000	9.800000	9.500000	9.800000	+1.449%	703	-13.163%
2026-01-20	9.500000	9.660000	9.500000	9.660000	-1.429%	3,546	-11.905%
2026-01-14	9.800000	9.800000	9.800000	9.800000	0.000%	204	-13.163%
2026-01-12	9.800000	9.800000	9.800000	9.800000	+13.426%	297	-13.163%
2025-12-30	8.640000	8.640000	8.640000	8.640000	-11.837%	5,649	-1.505%
2025-12-24	9.800000	9.800000	9.800000	9.800000	+12.000%	1,355	-13.163%
2025-12-22	8.750000	8.750000	8.750000	8.750000	-10.714%	1,119	-2.743%
2025-12-18	9.800000	9.800000	9.800000	9.800000	-2.000%	3,510	-13.163%
2025-12-16	9.800000	10.000000	9.800000	10.000000	-2.439%	3,900	-14.900%
2025-12-15	9.800000	10.500000	9.800000	10.250000	+4.592%	3,178	-16.976%
2025-12-10	9.800000	9.800000	9.800000	9.800000	0.000%	979	-13.163%
2025-12-09	9.800000	9.800000	9.800000	9.800000	+15.294%	4,886	-13.163%
2025-12-08	8.500000	8.500000	8.500000	8.500000	+2.410%	590	+0.118%
2025-12-04	9.800000	9.800000	8.300000	8.300000	-15.306%	8,396	+2.530%
2025-12-02	9.800000	9.800000	9.800000	9.800000	-2.000%	1,988	-13.163%
2025-11-26	10.000000	10.000000	10.000000	10.000000	0.000%	2,470	-14.900%
2025-11-25	10.000000	10.000000	10.000000	10.000000	+23.762%	3,555	-14.900%
2025-11-13	8.080000	8.080000	8.080000	8.080000	-19.200%	217	+5.322%
2025-11-10	10.000000	10.000000	10.000000	10.000000	-9.091%	6,008	-14.900%
2025-10-29	7.500000	11.000000	7.500000	11.000000	+36.646%	8,780	-22.636%
2025-10-27	8.050000	8.050000	8.000000	8.050000	-21.463%	2,399	+5.714%
2025-10-21	10.250000	10.250000	10.250000	10.250000	+7.895%	1,577	-16.976%
2025-10-20	9.500000	9.500000	9.500000	9.500000	-7.407%	15,282	-10.421%
2025-10-13	10.260000	10.260000	10.260000	10.260000	0.000%	2,119	-17.057%
2025-10-08	10.260000	10.260000	10.260000	10.260000	+8.000%	1,060	-17.057%
2025-10-02	9.597931	9.597931	9.500000	9.500000	0.000%	18,653	-10.421%
2025-09-24	9.500000	9.500000	9.500000	9.500000	-6.954%	5,961	-10.421%
2025-09-23	10.210000	10.210000	10.210000	10.210000	-0.487%	1,226	-16.650%
2025-09-19	10.260000	10.260000	10.260000	10.260000	+13.465%	4,240	-17.057%
2025-09-17	9.042400	9.042400	9.042400	9.042400	-11.867%	928	-5.888%
2025-09-11	10.260000	10.260000	10.260000	10.260000	0.000%	1,056	-17.057%
2025-09-08	10.260000	10.260000	10.260000	10.260000	-1.346%	506	-17.057%
2025-09-05	10.400000	10.400000	10.400000	10.400000	+1.266%	901	-18.173%
2025-09-03	10.270000	10.270000	10.270000	10.270000	+0.195%	1,381	-17.137%
2025-08-05	10.250000	10.250000	10.250000	10.250000	-2.474%	289	-16.976%
2025-08-04	10.510000	10.510000	10.510000	10.510000	+31.375%	3,781	-19.029%
2025-08-01	8.000000	8.000000	8.000000	8.000000	-13.978%	1,764	+6.375%
2025-07-31	9.300000	9.300000	9.300000	9.300000	-10.749%	2,124	-8.495%
2025-07-28	10.420000	10.420000	10.420000	10.420000	+0.192%	567	-18.330%
2025-07-24	10.400000	10.400000	10.400000	10.400000	-0.096%	1,095	-18.173%
2025-07-21	10.510000	10.510000	10.410000	10.410000	+1.561%	2,011	-18.252%
2025-07-15	10.250000	10.250000	10.250000	10.250000	-4.206%	847	-16.976%
2025-06-30	10.760000	10.760000	10.360000	10.700000	+1.808%	3,443	-20.467%
2025-06-18	10.510000	10.510000	9.750000	10.510000	+13.622%	5,853	-19.029%
2025-06-17	9.250000	9.250000	9.250000	9.250000	-11.652%	4,149	-8.000%
2025-06-16	10.470000	10.470000	10.470000	10.470000	+12.702%	1,825	-18.720%
2025-06-10	9.290000	9.290000	9.290000	9.290000	-9.366%	1,995	-8.396%
2025-06-09	10.250000	10.250000	10.250000	10.250000	0.000%	116	-16.976%
2025-05-30	10.250000	10.250000	10.250000	10.250000	+11.413%	1,940	-16.976%
2025-05-27	9.300000	9.300000	9.200000	9.200000	+1.210%	4,915	-7.500%
2025-05-21	9.030000	9.090000	9.030000	9.090000	-14.245%	1,371	-6.381%
2025-05-20	10.600000	10.600000	10.600000	10.600000	0.000%	475	-19.717%
2025-05-19	10.600000	10.600000	10.600000	10.600000	+11.579%	943	-19.717%
2025-05-16	9.500000	9.500000	9.500000	9.500000	0.000%	2,870	-10.421%
2025-05-09	9.500000	9.500000	9.500000	9.500000	-7.317%	2,870	-10.421%
2025-05-01	10.500000	10.500000	10.250000	10.250000	+7.895%	2,758	-16.976%
2025-04-30	9.500000	9.500000	9.500000	9.500000	-7.317%	2,171	-10.421%
2025-04-24	10.250000	10.250000	10.250000	10.250000	+5.135%	942	-16.976%
2025-04-23	9.749336	9.749336	9.749336	9.749336	-10.144%	5,997	-12.712%
2025-04-10	10.850000	10.850000	10.850000	10.850000	-1.364%	4,302	-21.567%
2025-04-02	11.000000	11.000000	11.000000	11.000000	-2.655%	464	-22.636%
2025-04-01	11.300000	11.300000	11.300000	11.300000	+10.676%	2,604	-24.690%
2025-03-19	10.210000	10.210000	10.210000	10.210000	-9.646%	2,553	-16.650%
2025-03-11	11.300000	11.300000	11.300000	11.300000	0.000%	845	-24.690%
2025-02-19	11.050000	11.300000	11.050000	11.300000	0.000%	1,743	-24.690%
2025-02-18	11.300000	11.300000	11.300000	11.300000	0.000%	414	-24.690%
2025-02-14	11.300000	11.300000	11.300000	11.300000	0.000%	925	-24.690%
2025-02-04	11.300000	11.300000	11.300000	11.300000	0.000%	5,268	-24.690%
2025-01-22	11.300000	11.300000	11.300000	11.300000	0.000%	1,519	-24.690%
2025-01-07	11.300000	11.300000	11.300000	11.300000	0.000%	1,243	-24.690%
2025-01-06	11.300000	11.300000	11.300000	11.300000	+10.784%	1,320	-24.690%
2024-12-27	10.200000	10.200000	10.200000	10.200000	-9.735%	1,695	-16.569%
2024-12-24	11.300000	11.300000	11.300000	11.300000	0.000%	1,532	-24.690%
2024-12-02	11.300000	11.300000	11.300000	11.300000	0.000%	788	-24.690%
2024-11-18	11.300000	11.300000	11.300000	11.300000	+10.244%	39,997	-24.690%
2024-11-13	10.250000	10.250000	10.250000	10.250000	+0.490%	3,797	-16.976%
2024-11-11	10.200000	10.200000	10.200000	10.200000	-9.735%	3,797	-16.569%
2024-11-07	11.300000	11.300000	11.300000	11.300000	0.000%	1,485	-24.690%
2024-11-05	11.300000	11.300000	11.300000	11.300000	0.000%	613	-24.690%
2024-10-28	11.300000	11.300000	11.300000	11.300000	0.000%	125	-24.690%
2024-10-17	12.000000	12.000000	11.300000	11.300000	+2.727%	7,985	-24.690%
2024-09-17	11.300000	11.300000	11.000000	11.000000	-2.655%	10,306	-22.636%
2024-09-16	11.300000	11.300000	11.300000	11.300000	+0.444%	1,943	-24.690%
2024-09-10	11.250000	11.250000	11.250000	11.250000	0.000%	3,222	-24.356%
2024-09-04	11.250000	11.250000	11.250000	11.250000	0.000%	2,803	-24.356%
2024-08-20	11.250000	11.250000	11.250000	11.250000	0.000%	1,866	-24.356%
2024-08-13	11.250000	11.250000	11.250000	11.250000	0.000%	6,284	-24.356%
2024-08-06	11.300000	11.300000	11.250000	11.250000	0.000%	1,334	-24.356%
2024-07-29	11.250000	11.250000	11.250000	11.250000	0.000%	615	-24.356%
2024-07-23	11.250000	11.250000	11.250000	11.250000	0.000%	739	-24.356%
2024-07-17	11.250000	11.250000	11.250000	11.250000	0.000%	2,254	-24.356%
2024-07-16	11.250000	11.250000	11.250000	11.250000	0.000%	2,519	-24.356%
2024-07-11	11.250000	11.250000	11.250000	11.250000	+9.756%	3,210	-24.356%
2024-07-09	10.250000	10.250000	10.250000	10.250000	-8.889%	3,836	-16.976%
2024-07-02	11.250000	11.250000	11.250000	11.250000	0.000%	1,123	-24.356%
2024-07-01	11.250000	12.570000	11.250000	11.250000	0.000%	19,618	-24.356%
2024-06-28	11.250000	11.250000	11.250000	11.250000	0.000%	255	-24.356%
2024-06-26	11.250000	11.250000	11.250000	11.250000	0.000%	548	-24.356%
2024-06-25	10.100000	11.250000	10.100000	11.250000	-8.163%	10,441	-24.356%
2024-04-16	11.500000	12.250000	11.500000	12.250000	+5.603%	4,228	-30.531%
2024-03-26	10.000000	11.600000	9.000000	11.600000	+3.111%	8,650	-26.638%
2024-03-20	10.000000	12.000000	10.000000	11.250000	0.000%	2,805	-24.356%
2024-03-15	11.250000	11.250000	11.250000	11.250000	+13.636%	1,438	-24.356%
2024-03-14	10.000000	10.000000	9.900000	9.900000	-12.000%	1,646	-14.040%
2024-03-12	11.250000	11.250000	11.250000	11.250000	+12.500%	4,375	-24.356%
2024-03-08	10.000000	10.000000	0.000100	10.000000	-11.111%	4,101	-14.900%
2024-03-07	11.250000	11.250000	11.250000	11.250000	+2.273%	3,643	-24.356%
2024-02-28	11.000000	11.000000	11.000000	11.000000	0.000%	1,042	-22.636%

.dark-mode .G5NqBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5NqBF{ color: #333333; background-color: white; border: 2px solid #333333; }FRBPFRANKLIN BSP CAP CORPstock OTC

FRBP
FRANKLIN BSP CAP CORP
stock OTC