FBRT: Franklin BSP Realty Trust Inc.

As of Friday, May 22nd, 2026

$ 8.47

-0.26 -2.98%

Open: 8.76
High: 8.76
Low: 8.45
Volume: 833,137
Previous Close on Thursday, May 21st, 2026

$ 8.73

+0.05 +0.58%

Open: 8.68
High: 8.81
Low: 8.62
Volume: 1,009,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 8.76 8.76 8.45 8.47 833,137 -0.26 -2.98
2026-05-21 8.68 8.81 8.62 8.73 1,009,006 +0.05 +0.58
2026-05-20 8.95 8.96 8.67 8.68 1,014,761 -0.31 -3.45
2026-05-19 9.10 9.26 8.98 8.99 726,471 -0.15 -1.64
2026-05-18 9.04 9.27 9.04 9.14 917,565 +0.10 +1.11
2026-05-15 9.04 9.09 8.97 9.04 1,383,696 -0.08 -0.88
2026-05-14 9.09 9.23 9.08 9.12 1,405,231 +0.10 +1.11
2026-05-13 8.77 9.03 8.74 9.02 1,039,242 +0.22 +2.50
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 9.27
On 2026-05-18		 8.45
On 2026-05-22		 -0.57 -6.31 9.27
On 2026-05-18		 8.45
On 2026-05-22		 -8.80 8.80
10D 9.27
On 2026-05-18		 8.45
On 2026-05-22		 -0.62 -6.82 9.27
On 2026-05-18		 8.45
On 2026-05-22		 -8.80 8.88
20D 9.50
On 2026-04-30		 8.45
On 2026-05-22		 -0.67 -7.33 9.50
On 2026-04-30		 8.45
On 2026-05-22		 -11.05 9.00
WTD 9.27
On 2026-05-18		 8.45
On 2026-05-22		 -0.57 -6.31 9.27
On 2026-05-18		 8.45
On 2026-05-22		 -8.80 8.80
MTD 9.34
On 2026-05-01		 8.45
On 2026-05-22		 -0.63 -6.92 9.34
On 2026-05-01		 8.45
On 2026-05-22		 -9.48 8.97
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CHCO

City Holding Company

124.64 +0.23 +0.18 81,765
SCHP

Schwab U.S. TIPS ETF

26.63 +0.01 +0.04 3,217,314
QXO

QXO Inc.

16.67 -0.36 -2.11 9,509,390
TKR

The Timken Company

119.95 +1.02 +0.86 1,011,373
FBRT

Franklin BSP Realty Trust Inc.

8.47 -0.26 -2.98 833,137