FBRT: Franklin BSP Realty Trust Inc.

As of Monday, December 29th, 2025

$ 10.34

-0.11 -1.05%

Open: 10.45
High: 10.48
Low: 10.31
Volume: 590,217
Previous Close on Friday, December 26th, 2025

$ 10.45

-0.04 -0.38%

Open: 10.49
High: 10.54
Low: 10.43
Volume: 639,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 10.45 10.48 10.31 10.34 590,217 -0.11 -1.05
2025-12-26 10.49 10.54 10.43 10.45 639,995 -0.04 -0.38
2025-12-24 10.47 10.58 10.44 10.49 276,068 +0.05 +0.48
2025-12-23 10.55 10.56 10.42 10.44 424,044 -0.11 -1.04
2025-12-22 10.56 10.67 10.53 10.55 589,285 -0.05 -0.47
2025-12-19 10.55 10.65 10.55 10.60 2,820,921 +0.02 +0.19
2025-12-18 10.70 10.78 10.55 10.58 892,279 -0.09 -0.84
2025-12-17 10.61 10.76 10.57 10.67 976,731 +0.08 +0.76
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 10.67
On 2025-12-22		 10.31
On 2025-12-29		 -0.26 -2.45 10.67
On 2025-12-22		 10.31
On 2025-12-29		 -3.38 10.45
10D 10.82
On 2025-12-15		 10.31
On 2025-12-29		 -0.36 -3.36 10.82
On 2025-12-15		 10.31
On 2025-12-29		 -4.76 10.54
20D 10.82
On 2025-12-15		 10.28
On 2025-12-02		 -0.08 -0.77 10.82
On 2025-12-15		 10.31
On 2025-12-29		 -4.76 10.54
WTD 10.48
On 2025-12-29		 10.31
On 2025-12-29		 -0.11 -1.05 -- -- -- 10.34
MTD 10.82
On 2025-12-15		 10.28
On 2025-12-02		 -0.08 -0.77 10.82
On 2025-12-15		 10.31
On 2025-12-29		 -4.76 10.54
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
UVXY

ProShares Ultra VIX Short-Term Futures

36.12 -0.64 -1.74 4,997,294
FBRT

Franklin BSP Realty Trust Inc.

10.34 -0.11 -1.05 590,217