FBRT: Franklin BSP Realty Trust Inc.

As of Friday, November 21st, 2025

$ 10.01

+0.28 +2.88%

Open: 9.77
High: 10.03
Low: 9.74
Volume: 654,262
Previous Close on Thursday, November 20th, 2025

$ 9.73

-0.06 -0.61%

Open: 9.80
High: 9.89
Low: 9.71
Volume: 590,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 9.77 10.03 9.74 10.01 654,262 +0.28 +2.88
2025-11-20 9.80 9.89 9.71 9.73 590,713 -0.06 -0.61
2025-11-19 9.86 9.93 9.78 9.79 703,868 -0.11 -1.11
2025-11-18 9.90 9.94 9.85 9.90 0 +0.02 +0.20
2025-11-17 9.98 10.05 9.86 9.88 573,632 -0.12 -1.20
2025-11-14 10.01 10.03 9.87 10.00 793,800 -0.01 -0.10
2025-11-13 9.97 10.11 9.95 10.01 1,378,079 -0.01 -0.10
2025-11-12 10.08 10.20 9.99 10.02 808,913 -0.07 -0.69
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 10.05
On 2025-11-17		 9.71
On 2025-11-20		 0.01 0.10 10.05
On 2025-11-17		 9.71
On 2025-11-20		 -3.38 9.86
10D 10.20
On 2025-11-12		 9.71
On 2025-11-20		 0.10 1.01 10.20
On 2025-11-12		 9.71
On 2025-11-20		 -4.76 9.93
20D 10.87
On 2025-10-27		 9.71
On 2025-11-20		 -0.82 -7.57 10.87
On 2025-10-27		 9.71
On 2025-11-20		 -10.67 10.11
WTD 10.05
On 2025-11-17		 9.71
On 2025-11-20		 0.01 0.10 10.05
On 2025-11-17		 9.71
On 2025-11-20		 -3.38 9.86
MTD 10.31
On 2025-11-05		 9.71
On 2025-11-20		 -0.13 -1.28 10.31
On 2025-11-05		 9.71
On 2025-11-20		 -5.77 9.98
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
SDOG

ALPS Sector Dividend Dogs ETF

58.92 +1.22 +2.11 1,875
RSG

Republic Services Inc.

219.00 +0.57 +0.26 2,384,634
FWRD

Forward Air Corp.

20.38 +0.64 +3.24 708,136
PFG

Principal Financial Group Inc.

84.29 +1.93 +2.34 1,512,850
FBRT

Franklin BSP Realty Trust Inc.

10.01 +0.28 +2.88 654,262