Franklin Bsp Realty Trust Inc (NY: FBRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	11.78	11.89	11.70	11.73	254,390	-0.09(-0.80%)
Dec 30, 2021	11.86	12.02	11.81	11.83	321,811	-0.04(-0.30%)
Dec 29, 2021	11.80	11.89	11.71	11.86	267,906	+0.05(+0.46%)
Dec 28, 2021	11.81	11.98	11.80	11.81	279,099	+0.04(+0.33%)
Dec 27, 2021	11.74	11.85	11.52	11.77	234,407	-0.08(-0.71%)
Dec 23, 2021	11.80	11.92	11.74	11.85	220,845	+0.08(+0.65%)
Dec 22, 2021	11.61	11.88	11.61	11.78	391,507	+0.12(+1.06%)
Dec 21, 2021	11.33	11.78	11.32	11.65	441,871	+0.33(+2.93%)
Dec 20, 2021	11.46	11.60	10.99	11.32	539,371	-0.25(-2.20%)
Dec 17, 2021	11.81	11.90	11.48	11.58	4,572,511	-0.26(-2.21%)
Dec 16, 2021	12.02	12.15	11.81	11.84	766,032	-0.18(-1.54%)
Dec 15, 2021	11.97	12.12	11.88	12.02	863,525	-0.01(-0.06%)
Dec 14, 2021	12.15	12.29	11.99	12.03	517,256	-0.19(-1.58%)
Dec 13, 2021	12.32	12.35	12.18	12.22	495,232	-0.18(-1.43%)
Dec 10, 2021	12.45	12.58	12.37	12.40	337,366	-0.10(-0.80%)
Dec 09, 2021	12.61	12.73	12.50	12.50	273,141	-0.20(-1.58%)
Dec 08, 2021	12.75	12.85	12.66	12.70	497,348	-0.12(-0.90%)
Dec 07, 2021	12.74	12.94	12.72	12.82	501,118	+0.12(+0.91%)
Dec 06, 2021	12.29	12.81	12.16	12.70	1,091,639	+0.54(+4.44%)
Dec 03, 2021	12.12	12.22	12.00	12.16	326,131	+0.05(+0.45%)
Dec 02, 2021	11.71	12.17	11.71	12.11	305,328	+0.39(+3.29%)
Dec 01, 2021	11.94	12.08	11.72	11.72	394,580	-0.10(-0.85%)
Nov 30, 2021	12.19	12.25	11.77	11.82	449,541	-0.47(-3.82%)
Nov 29, 2021	12.39	12.50	12.23	12.29	375,101	-0.03(-0.25%)
Nov 26, 2021	12.33	12.66	12.21	12.32	182,346	-0.25(-2.02%)
Nov 24, 2021	12.47	12.66	12.45	12.58	224,459	-0.04(-0.31%)
Nov 23, 2021	12.58	12.72	12.55	12.62	124,570	-0.02(-0.18%)
Nov 22, 2021	12.85	12.91	12.62	12.64	423,100	-0.12(-0.97%)
Nov 19, 2021	12.65	12.88	12.56	12.76	1,087,002	-0.03(-0.24%)
Nov 18, 2021	12.50	12.88	12.46	12.79	465,068	+0.25(+2.03%)
Nov 17, 2021	12.65	12.68	12.40	12.54	446,546	-0.16(-1.27%)
Nov 16, 2021	12.88	12.91	12.68	12.70	537,298	-0.21(-1.61%)
Nov 15, 2021	13.18	13.18	12.84	12.91	444,821	-0.29(-2.22%)
Nov 12, 2021	13.15	13.23	13.00	13.20	354,436	+0.03(+0.23%)
Nov 11, 2021	13.15	13.23	12.99	13.17	217,243	+0.01(+0.06%)
Nov 10, 2021	13.17			13.16	253,024	-0.02(-0.12%)
Nov 09, 2021	12.92	13.18	12.62	13.18	459,265	+0.20(+1.54%)
Nov 08, 2021	12.75	12.99	12.55	12.98	345,808	+0.22(+1.75%)
Nov 05, 2021	12.57	12.78	12.52	12.76	309,795	+0.22(+1.72%)
Nov 04, 2021	12.74	12.74	12.52	12.54	268,604	-0.25(-1.93%)
Nov 03, 2021	12.55	12.79	12.45	12.79	253,870	+0.21(+1.65%)
Nov 02, 2021	12.52	12.68	12.43	12.58	234,920	-0.01(-0.06%)
Nov 01, 2021	12.60	12.73	12.52	12.59	365,089	-0.06(-0.49%)
Oct 29, 2021	12.76	12.78	12.61	12.65	470,659	-0.13(-1.03%)
Oct 28, 2021	12.88	12.88	12.64	12.78	353,451	-0.10(-0.78%)
Oct 27, 2021	12.89	12.99	12.80	12.88	337,532	-0.11(-0.83%)
Oct 26, 2021	12.97			12.99	294,734	-0.08(-0.59%)
Oct 25, 2021	12.93	13.17	12.93	13.06	360,397	+0.07(+0.53%)
Oct 22, 2021	12.89	13.29	12.88	12.99	464,597	+0.01(+0.06%)
Oct 21, 2021	13.01	13.15	12.92	12.99	566,885	-0.02(-0.18%)
Oct 20, 2021	13.26	13.33	12.87	13.01	1,338,441	-0.17(-1.29%)