Franklin BSP Realty Trust, Inc. (FBRT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -6.6%
- 3M
- -6.2%
- YTD
- -22.6%
- 1Y
- -27.0%
- 3Y
- -17.4%
- 5Y
- -14.5%
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
- -9.7%
FBRT Stock Price Trajectory (2021–2026)
As of July 8, 2026, Franklin BSP Realty Trust, Inc. (FBRT) trades at $7.83, representing a -27.0% return over the past year. The stock has delivered a -17.0% total return over five years (-14.5% 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 -55.9%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-11.8% 1Y), RC (-63.1% 1Y), and GPMT (-42.9% 1Y), FBRT has underperformed the peer group average. Compare FBRT vs BXMT →
FBRT Historical Price Data · from 2021
Rows 1–50 of 1,183| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.88 | 7.93 | 7.78 | 7.83 | 891K | -0.13% |
| 2026-07-06 | 8.12 | 8.12 | 7.82 | 7.84 | 1.14M | -2.85% |
| 2026-07-02 | 8.10 | 8.23 | 7.99 | 8.07 | 1.21M | +0.50% |
| 2026-07-01 | 8.19 | 8.29 | 8.03 | 8.03 | 857K | -1.41% |
| 2026-06-30 | 7.91 | 8.23 | 7.88 | 8.14 | 892K | -0.06% |
| 2026-06-29 | 8.26 | 8.27 | 7.99 | 8.15 | 1.85M | -1.21% |
| 2026-06-26 | 8.28 | 8.28 | 8.09 | 8.25 | 649K | +0.12% |
| 2026-06-25 | 8.30 | 8.44 | 8.18 | 8.24 | 1.17M | -0.96% |
| 2026-06-24 | 8.38 | 8.43 | 8.25 | 8.32 | 1.17M | -0.36% |
| 2026-06-23 | 8.32 | 8.41 | 8.31 | 8.35 | 1.15M | +0.72% |
| 2026-06-22 | 8.39 | 8.51 | 8.28 | 8.29 | 1.24M | -1.66% |
| 2026-06-18 | 8.25 | 8.44 | 8.24 | 8.43 | 2.83M | +2.80% |
| 2026-06-17 | 8.40 | 8.43 | 8.12 | 8.20 | 1.43M | -2.61% |
| 2026-06-16 | 8.32 | 8.46 | 8.29 | 8.42 | 1.31M | +2.31% |
| 2026-06-15 | 8.40 | 8.49 | 8.20 | 8.23 | 1.33M | -1.44% |
| 2026-06-12 | 8.47 | 8.47 | 8.25 | 8.35 | 875K | +1.33% |
| 2026-06-11 | 8.38 | 8.41 | 8.21 | 8.24 | 833K | -1.32% |
| 2026-06-10 | 8.40 | 8.50 | 8.34 | 8.35 | 1.25M | -0.06% |
| 2026-06-09 | 8.46 | 8.54 | 8.35 | 8.36 | 901K | -0.30% |
| 2026-06-08 | 8.56 | 8.56 | 8.32 | 8.38 | 677K | -2.22% |
| 2026-06-05 | 8.60 | 8.68 | 8.48 | 8.57 | 737K | +0.23% |
| 2026-06-04 | 8.35 | 8.56 | 8.35 | 8.55 | 860K | +3.26% |
| 2026-06-03 | 8.38 | 8.42 | 8.26 | 8.28 | 945K | -1.31% |
| 2026-06-02 | 8.31 | 8.53 | 8.31 | 8.39 | 685K | +0.60% |
| 2026-06-01 | 8.54 | 8.59 | 8.31 | 8.34 | 713K | -3.81% |
| 2026-05-29 | 8.59 | 8.69 | 8.57 | 8.67 | 415K | +0.35% |
| 2026-05-28 | 8.57 | 8.64 | 8.54 | 8.64 | 523K | +0.35% |
| 2026-05-27 | 8.54 | 8.65 | 8.51 | 8.61 | 636K | +0.94% |
| 2026-05-26 | 8.50 | 8.59 | 8.45 | 8.53 | 863K | +0.71% |
| 2026-05-22 | 8.76 | 8.76 | 8.46 | 8.47 | 139K | -2.98% |
| 2026-05-21 | 8.67 | 8.80 | 8.62 | 8.73 | 984K | +0.58% |
| 2026-05-20 | 8.95 | 8.96 | 8.66 | 8.68 | 979K | -3.45% |
| 2026-05-19 | 9.13 | 9.26 | 8.98 | 8.99 | 612K | -1.64% |
| 2026-05-18 | 9.08 | 9.27 | 9.04 | 9.14 | 889K | +1.11% |
| 2026-05-15 | 9.07 | 9.09 | 8.96 | 9.04 | 1.37M | -0.88% |
| 2026-05-14 | 9.09 | 9.23 | 9.09 | 9.12 | 1.30M | +1.11% |
| 2026-05-13 | 8.77 | 9.03 | 8.74 | 9.02 | 1.02M | +2.50% |
| 2026-05-12 | 8.73 | 8.81 | 8.64 | 8.80 | 628K | +0.11% |
| 2026-05-11 | 9.03 | 9.10 | 8.79 | 8.79 | 580K | -3.25% |
| 2026-05-08 | 9.00 | 9.10 | 8.94 | 9.09 | 530K | +0.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -27.0% over the past year, below its 5-year annualized CAGR of -14.5%. 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 -27.0% 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.