Franklin BSP Realty Trust, Inc. (FBRT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.0%
- 3M
- -19.0%
- YTD
- -38.7%
- 1Y
- -37.9%
- 3Y
- -22.3%
- 5Y
- -18.1%
Loading 10-year price history...
FBRT Historical Performance
FBRT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -12.6%
- 2022 annual price return
- -15.5%
- 2023 annual price return
- +3.1%
- 2024 annual price return
- -7.5%
- 2025 annual price return
- -20.0%
- 2026 annual price return
- -38.8%
FBRT Stock Price Trajectory (2021–2026)
As of November 8, 2026, Franklin BSP Realty Trust, Inc. (FBRT) trades at $6.20, representing a -37.9% return over the past year. The stock has delivered a -24.2% total return over five years (-18.1% 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 -65.1%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-38.5% 1Y), RC (-71.5% 1Y), and GPMT (+21.0% 1Y), FBRT has underperformed the peer group average. Compare FBRT vs BXMT →
FBRT Historical Price Data · from 2021
Rows 1–50 of 1,269| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.40 | 6.48 | 6.16 | 6.20 | 1.60M | -1.27% |
| 2026-11-05 | 6.56 | 6.62 | 6.13 | 6.28 | 1.36M | -2.33% |
| 2026-11-04 | 6.28 | 6.51 | 6.28 | 6.43 | 1.02M | +3.88% |
| 2026-11-03 | 6.14 | 6.19 | 6.00 | 6.19 | 1.29M | +1.48% |
| 2026-11-02 | 5.99 | 6.15 | 5.95 | 6.10 | 887K | +1.50% |
| 2026-10-30 | 6.21 | 6.21 | 5.98 | 6.01 | 1.14M | -2.44% |
| 2026-10-29 | 6.00 | 6.24 | 5.92 | 6.16 | 3.01M | -2.84% |
| 2026-10-28 | 6.42 | 6.45 | 6.25 | 6.34 | 1.29M | -1.09% |
| 2026-10-27 | 6.36 | 6.41 | 6.29 | 6.41 | 1.12M | +1.75% |
| 2026-10-26 | 6.22 | 6.37 | 6.22 | 6.30 | 812K | +0.96% |
| 2026-10-23 | 6.19 | 6.26 | 6.12 | 6.24 | 766K | -0.16% |
| 2026-10-22 | 6.05 | 6.32 | 6.04 | 6.25 | 1.07M | +3.82% |
| 2026-10-21 | 6.13 | 6.14 | 5.99 | 6.02 | 780K | -1.15% |
| 2026-10-20 | 5.96 | 6.18 | 5.96 | 6.09 | 839K | +2.35% |
| 2026-10-19 | 6.16 | 6.16 | 5.90 | 5.95 | 1.01M | -4.19% |
| 2026-10-16 | 6.35 | 6.37 | 6.17 | 6.21 | 1.37M | -0.96% |
| 2026-10-15 | 6.09 | 6.31 | 6.09 | 6.27 | 1.59M | +4.15% |
| 2026-10-14 | 6.11 | 6.18 | 5.97 | 6.02 | 1.32M | -2.43% |
| 2026-10-13 | 6.17 | 6.30 | 6.08 | 6.17 | 1.13M | +0.82% |
| 2026-10-12 | 6.15 | 6.17 | 6.07 | 6.12 | 978K | -1.13% |
| 2026-10-09 | 6.23 | 6.27 | 6.12 | 6.19 | 939K | -1.12% |
| 2026-10-08 | 6.13 | 6.29 | 6.10 | 6.26 | 1.50M | +1.95% |
| 2026-10-07 | 6.11 | 6.16 | 6.03 | 6.14 | 1.16M | 0.00% |
| 2026-10-06 | 6.22 | 6.29 | 6.08 | 6.14 | 948K | -0.49% |
| 2026-10-05 | 6.27 | 6.27 | 6.11 | 6.17 | 1.72M | -1.59% |
| 2026-10-02 | 6.55 | 6.64 | 6.23 | 6.27 | 1.57M | -3.09% |
| 2026-10-01 | 6.40 | 6.52 | 6.19 | 6.47 | 1.69M | +1.25% |
| 2026-09-30 | 6.62 | 6.64 | 6.38 | 6.39 | 1.83M | -4.91% |
| 2026-09-29 | 6.72 | 6.84 | 6.61 | 6.72 | 1.90M | +0.15% |
| 2026-09-28 | 6.91 | 7.07 | 6.68 | 6.71 | 2.15M | -3.73% |
| 2026-09-25 | 7.32 | 7.38 | 6.83 | 6.97 | 3.27M | -4.52% |
| 2026-09-24 | 7.47 | 7.55 | 7.28 | 7.30 | 1.95M | -2.14% |
| 2026-09-23 | 7.76 | 7.77 | 7.46 | 7.46 | 1.51M | -3.74% |
| 2026-09-22 | 7.74 | 7.92 | 7.74 | 7.75 | 1.91M | +0.52% |
| 2026-09-21 | 7.48 | 7.76 | 7.47 | 7.71 | 2.08M | +3.21% |
| 2026-09-18 | 7.45 | 7.55 | 7.39 | 7.47 | 14.20M | -1.71% |
| 2026-09-17 | 7.75 | 7.80 | 7.54 | 7.60 | 1.86M | -1.68% |
| 2026-09-16 | 7.80 | 7.89 | 7.66 | 7.73 | 1.73M | -1.02% |
| 2026-09-15 | 7.67 | 7.83 | 7.60 | 7.81 | 1.63M | +1.03% |
| 2026-09-14 | 7.78 | 7.80 | 7.69 | 7.73 | 1.53M | -0.64% |
| 2026-09-11 | 7.80 | 7.99 | 7.65 | 7.78 | 2.83M | +1.30% |
| 2026-09-10 | 7.99 | 7.99 | 7.65 | 7.68 | 1.68M | -4.00% |
| 2026-09-09 | 8.30 | 8.34 | 7.98 | 8.00 | 2.39M | -3.85% |
| 2026-09-08 | 8.47 | 8.50 | 8.23 | 8.32 | 3.49M | -3.14% |
| 2026-09-04 | 8.47 | 8.74 | 8.45 | 8.59 | 1.81M | +0.70% |
| 2026-09-03 | 8.58 | 8.60 | 8.46 | 8.53 | 1.64M | +0.24% |
| 2026-09-02 | 8.42 | 8.60 | 8.40 | 8.51 | 1.98M | +2.04% |
| 2026-09-01 | 8.31 | 8.47 | 8.31 | 8.34 | 2.27M | -0.36% |
| 2026-08-31 | 8.40 | 8.51 | 8.36 | 8.37 | 2.10M | -1.06% |
| 2026-08-28 | 8.37 | 8.51 | 8.37 | 8.46 | 1.79M | +0.95% |
FBRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBRT — Frequently Asked Questions
Quick answers to the most common questions about buying FBRT stock.
How has FBRT stock performed recently?
FBRT declined -37.9% over the past year, below its 5-year annualized CAGR of -18.1%. 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 $10.82. Current 1-year return of -37.9% 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.