FBRT: Franklin BSP Realty Trust Inc.

As of Friday, August 22nd, 2025

$ 11.32

+0.28 +2.54%

Open: 11.07
High: 11.37
Low: 11.07
Volume: 566,708
Previous Close on Thursday, August 21st, 2025

$ 11.04

-0.16 -1.43%

Open: 11.15
High: 11.19
Low: 11.02
Volume: 255,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 11.07 11.37 11.07 11.32 566,708 +0.28 +2.54
2025-08-21 11.15 11.19 11.02 11.04 255,624 -0.16 -1.43
2025-08-20 11.16 11.25 11.16 11.20 287,666 +0.06 +0.54
2025-08-19 11.05 11.15 11.04 11.14 326,705 +0.09 +0.81
2025-08-18 11.04 11.17 11.03 11.05 331,690 +0.03 +0.27
2025-08-15 11.04 11.08 10.94 11.02 386,492 +0.02 +0.18
2025-08-14 11.08 11.15 10.94 11.00 310,412 -0.16 -1.43
2025-08-13 10.98 11.18 10.98 11.16 567,516 +0.18 +1.64
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 11.37
On 2025-08-22		 11.02
On 2025-08-21		 0.30 2.72 11.25
On 2025-08-20		 11.02
On 2025-08-21		 -2.04 11.15
10D 11.37
On 2025-08-22		 10.73
On 2025-08-11		 0.46 4.24 11.18
On 2025-08-13		 10.94
On 2025-08-14		 -2.19 11.07
20D 11.37
On 2025-08-22		 9.79
On 2025-07-31		 0.87 8.33 10.45
On 2025-07-28		 9.79
On 2025-07-31		 -6.32 10.81
WTD 11.37
On 2025-08-22		 11.02
On 2025-08-21		 0.30 2.72 11.25
On 2025-08-20		 11.02
On 2025-08-21		 -2.04 11.15
MTD 11.37
On 2025-08-22		 10.05
On 2025-08-01		 1.22 12.08 11.18
On 2025-08-13		 10.94
On 2025-08-14		 -2.19 10.97
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CTRE

CareTrust REIT Inc.

34.44 -0.10 -0.29 1,998,959
WU

The Western Union Company

8.68 +0.18 +2.12 8,035,991
GPRE

Green Plains Inc.

8.93 +0.78 +9.57 2,110,791
IBKR

Interactive Brokers Group Inc.

62.40 -0.07 -0.11 3,856,695
FBRT

Franklin BSP Realty Trust Inc.

11.32 +0.28 +2.54 566,708