Franklin BSP Realty Trust, Inc. (FBRT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
FBRT Historical Performance
Short-Term Returns
FBRT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Franklin BSP Realty Trust, Inc. (FBRT) trades at $9.04, representing a -18.4% return over the past year. The stock has delivered a -11.1% total return over five years (-12.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.74 on October 19, 2021. From this peak, FBRT has corrected -49.0%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (+2.1% 1Y), RC (-51.0% 1Y), and GPMT (-28.9% 1Y), FBRT has underperformed the peer group average. Compare FBRT vs BXMT →
FBRT Historical Price Data (2025–2026)
Showing 30 of 1,143 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.13 | 9.19 | 9.02 | 9.04 | 511K | -1.26% |
| 2026-05-06 | 9.19 | 9.23 | 9.15 | 9.15 | 652K | +0.38% |
| 2026-05-05 | 9.16 | 9.18 | 9.03 | 9.12 | 777K | +0.66% |
| 2026-05-04 | 9.20 | 9.29 | 9.03 | 9.06 | 765K | -2.48% |
| 2026-05-01 | 9.18 | 9.34 | 9.13 | 9.29 | 501K | +2.09% |
| 2026-04-30 | 9.25 | 9.50 | 9.10 | 9.10 | 1.34M | +1.22% |
| 2026-04-29 | 9.14 | 9.19 | 8.91 | 8.99 | 594K | -2.18% |
| 2026-04-28 | 9.20 | 9.24 | 9.13 | 9.19 | 495K | +0.77% |
| 2026-04-27 | 9.14 | 9.26 | 9.10 | 9.12 | 323K | -0.22% |
| 2026-04-24 | 9.00 | 9.16 | 8.99 | 9.14 | 559K | +0.77% |
| 2026-04-23 | 9.07 | 9.16 | 8.97 | 9.07 | 658K | -0.66% |
| 2026-04-22 | 9.16 | 9.29 | 9.11 | 9.13 | 661K | 0.00% |
| 2026-04-21 | 9.11 | 9.23 | 9.08 | 9.13 | 782K | 0.00% |
| 2026-04-20 | 9.04 | 9.13 | 9.03 | 9.13 | 535K | 0.00% |
| 2026-04-17 | 8.91 | 9.16 | 8.82 | 9.13 | 708K | +3.51% |
| 2026-04-16 | 8.82 | 8.88 | 8.47 | 8.82 | 546K | -1.34% |
| 2026-04-15 | 8.83 | 8.94 | 8.76 | 8.94 | 391K | +1.25% |
| 2026-04-14 | 8.84 | 8.88 | 8.77 | 8.83 | 390K | +0.34% |
| 2026-04-13 | 8.56 | 8.80 | 8.56 | 8.80 | 407K | +1.50% |
| 2026-04-10 | 8.66 | 8.72 | 8.63 | 8.67 | 614K | +0.23% |
| 2026-04-09 | 8.54 | 8.73 | 8.54 | 8.65 | 533K | +0.82% |
| 2026-04-08 | 8.58 | 8.60 | 8.49 | 8.58 | 805K | +2.75% |
| 2026-04-07 | 8.47 | 8.51 | 8.32 | 8.35 | 581K | -0.60% |
| 2026-04-06 | 8.41 | 8.49 | 8.35 | 8.40 | 642K | -0.59% |
| 2026-04-02 | 8.29 | 8.48 | 8.25 | 8.45 | 735K | +0.72% |
| 2026-04-01 | 8.50 | 8.56 | 8.34 | 8.39 | 584K | -1.18% |
| 2026-03-31 | 8.42 | 8.51 | 8.24 | 8.49 | 914K | -0.47% |
| 2026-03-30 | 8.44 | 8.62 | 8.35 | 8.53 | 991K | +2.16% |
| 2026-03-27 | 8.53 | 8.54 | 8.30 | 8.35 | 682K | -2.68% |
| 2026-03-26 | 8.47 | 8.59 | 8.47 | 8.58 | 937K | +0.35% |
See FBRT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FBRT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FBRT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonFBRT — Frequently Asked Questions
Quick answers to the most common questions about buying FBRT stock.
How has FBRT stock performed recently?
FBRT declined -18.4% over the past year, below its 5-year annualized CAGR of -12.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FBRT's all-time high price?
Franklin BSP Realty Trust, Inc. reached $17.74 on 2021-10-19. The 52-week high is $11.84. Current 1-year return of -18.4% places the stock further from historical peaks.
Where can I download FBRT historical price data?
This page provides FBRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.