FBRT: Franklin BSP Realty Trust Inc.

As of Friday, February 20th, 2026

$ 9.12

+0.24 +2.70%

Open: 8.94
High: 9.17
Low: 8.94
Volume: 1,200,602
Previous Close on Thursday, February 19th, 2026

$ 8.88

+0.20 +2.30%

Open: 8.69
High: 8.90
Low: 8.64
Volume: 1,074,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 8.94 9.17 8.94 9.12 1,200,602 +0.24 +2.70
2026-02-19 8.69 8.90 8.64 8.88 1,074,526 +0.20 +2.30
2026-02-18 8.87 8.99 8.67 8.68 1,024,889 -0.20 -2.25
2026-02-17 8.82 8.96 8.77 8.88 2,013,376 +0.03 +0.34
2026-02-13 8.69 8.90 8.48 8.85 2,068,989 +0.14 +1.61
2026-02-12 8.90 8.94 8.42 8.71 4,776,889 -1.44 -14.19
2026-02-11 10.19 10.22 10.07 10.15 826,657 -0.10 -0.98
2026-02-10 10.18 10.30 10.14 10.25 62,728 +0.09 +0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.17
On 2026-02-20		 8.48
On 2026-02-13		 0.41 4.71 8.99
On 2026-02-18		 8.64
On 2026-02-19		 -3.89 8.88
10D 10.36
On 2026-02-06		 8.42
On 2026-02-12		 -1.14 -11.11 10.36
On 2026-02-06		 8.42
On 2026-02-12		 -18.69 9.39
20D 10.59
On 2026-02-04		 8.42
On 2026-02-12		 -1.12 -10.94 10.59
On 2026-02-04		 8.42
On 2026-02-12		 -20.49 9.85
WTD 9.17
On 2026-02-20		 8.64
On 2026-02-19		 0.27 3.05 8.99
On 2026-02-18		 8.64
On 2026-02-19		 -3.89 8.89
MTD 10.59
On 2026-02-04		 8.42
On 2026-02-12		 -1.14 -11.11 10.59
On 2026-02-04		 8.42
On 2026-02-12		 -20.49 9.68
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

9.12 +0.24 +2.70 1,200,602