FBRT: Franklin BSP Realty Trust Inc.

As of Friday, August 21st, 2026

$ 8.39

+0.32 +3.97%

Open: 8.12
High: 8.41
Low: 8.12
Volume: 2,706,468
Previous Close on Thursday, August 20th, 2026

$ 8.07

-0.02 -0.25%

Open: 8.10
High: 8.14
Low: 7.96
Volume: 886,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 8.12 8.41 8.12 8.39 2,706,468 +0.32 +3.97
2026-08-20 8.10 8.14 7.96 8.07 886,545 -0.02 -0.25
2026-08-19 8.10 8.33 8.09 8.09 1,906,337 +0.06 +0.75
2026-08-18 8.08 8.11 7.98 8.03 999,574 0.00 0.00
2026-08-17 7.99 8.12 7.99 8.03 1,022,077 -0.04 -0.50
2026-08-14 8.13 8.23 8.04 8.07 776,045 -0.06 -0.74
2026-08-13 8.12 8.20 8.06 8.13 1,258,164 +0.08 +0.99
2026-08-12 8.01 8.17 7.96 8.05 3,092,316 +0.10 +1.26
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 8.41
On 2026-08-21		 7.96
On 2026-08-20		 0.32 3.97 8.33
On 2026-08-19		 7.96
On 2026-08-20		 -4.50 8.12
10D 8.41
On 2026-08-21		 7.69
On 2026-08-10		 0.48 6.07 8.33
On 2026-08-19		 7.96
On 2026-08-20		 -4.50 8.06
20D 8.41
On 2026-08-21		 7.35
On 2026-07-31		 0.58 7.43 8.00
On 2026-07-30		 7.35
On 2026-07-31		 -8.19 7.88
WTD 8.41
On 2026-08-21		 7.96
On 2026-08-20		 0.32 3.97 8.33
On 2026-08-19		 7.96
On 2026-08-20		 -4.50 8.12
MTD 8.41
On 2026-08-21		 7.52
On 2026-08-05		 0.80 10.54 8.33
On 2026-08-19		 7.96
On 2026-08-20		 -4.50 7.94
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
XLK

Technology Select Sector SPDR Fund

183.35 +0.21 +0.11 5,629,854
ARKK

ARK Innovation ETF

86.21 +2.94 +3.53 7,137,091
DHI

D.R. Horton, Inc.

148.35 +1.02 +0.69 1,700,292
YUMC

Yum China Holdings Inc.

49.52 +0.64 +1.31 971,106
FBRT

Franklin BSP Realty Trust Inc.

8.39 +0.32 +3.97 2,706,468