Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Franklin BSP Realty Trust, Inc. Common Stock (NY:FBRT)

10.23 -0.05 (-0.53%)

Streaming Delayed Price Updated: 2:46 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	10.20	10.34	10.20	10.29	511,089	+0.04(+0.39%)
Jan 15, 2026	10.11	10.37	9.990	10.25	572,453	+0.21(+2.09%)
Jan 14, 2026	9.880	10.05	9.830	10.04	417,348	+0.16(+1.62%)
Jan 13, 2026	10.06	10.13	9.840	9.880	520,115	-0.14(-1.40%)
Jan 12, 2026	9.870	10.06	9.830	10.02	897,303	+0.11(+1.11%)
Jan 09, 2026	9.900	9.980	9.860	9.910	716,981	+0.05(+0.51%)
Jan 08, 2026	9.700	9.955	9.651	9.860	774,506	+0.12(+1.23%)
Jan 07, 2026	9.960	10.04	9.730	9.740	1,019,976	-0.20(-2.01%)
Jan 06, 2026	10.01	10.02	9.825	9.940	940,225	-0.07(-0.70%)
Jan 05, 2026	10.04	10.12	9.960	10.01	750,259	-0.10(-0.99%)
Jan 02, 2026	10.05	10.16	9.910	10.11	515,392	+0.08(+0.80%)
Dec 31, 2025	10.09	10.18	9.990	10.03	938,696	-0.41(-3.93%)
Dec 30, 2025	10.34	10.46	10.30	10.44	667,156	+0.10(+0.97%)
Dec 29, 2025	10.45	10.48	10.30	10.34	590,469	-0.11(-1.05%)
Dec 26, 2025	10.49	10.54	10.43	10.45	640,004	-0.04(-0.38%)
Dec 24, 2025	10.47	10.58	10.44	10.49	277,071	+0.05(+0.48%)
Dec 23, 2025	10.55	10.56	10.42	10.44	424,972	-0.11(-1.04%)
Dec 22, 2025	10.56	10.66	10.53	10.55	591,695	-0.05(-0.47%)
Dec 19, 2025	10.55	10.65	10.55	10.60	2,820,922	+0.02(+0.19%)
Dec 18, 2025	10.70	10.78	10.54	10.58	892,279	-0.09(-0.84%)
Dec 17, 2025	10.61	10.76	10.56	10.67	977,143	+0.08(+0.76%)
Dec 16, 2025	10.72	10.78	10.58	10.59	707,957	-0.09(-0.84%)
Dec 15, 2025	10.76	10.82	10.67	10.68	939,932	-0.02(-0.19%)
Dec 12, 2025	10.64	10.78	10.62	10.70	952,494	+0.06(+0.56%)
Dec 11, 2025	10.61	10.69	10.61	10.64	512,121	+0.08(+0.76%)
Dec 10, 2025	10.60	10.68	10.54	10.56	768,805	-0.01(-0.09%)
Dec 09, 2025	10.52	10.61	10.48	10.57	437,224	+0.09(+0.86%)
Dec 08, 2025	10.64	10.64	10.48	10.48	609,504	-0.16(-1.50%)
Dec 05, 2025	10.49	10.65	10.49	10.64	633,942	+0.13(+1.24%)
Dec 04, 2025	10.60	10.68	10.49	10.51	435,612	-0.07(-0.66%)
Dec 03, 2025	10.44	10.62	10.44	10.58	518,227	+0.20(+1.93%)
Dec 02, 2025	10.43	10.44	10.28	10.38	512,077	-0.01(-0.10%)
Dec 01, 2025	10.37	10.45	10.29	10.39	599,893	-0.03(-0.29%)
Nov 28, 2025	10.41	10.43	10.33	10.42	339,229	+0.06(+0.58%)
Nov 26, 2025	10.28	10.50	10.28	10.36	877,115	+0.02(+0.19%)
Nov 25, 2025	10.10	10.38	10.10	10.34	789,416	+0.28(+2.78%)
Nov 24, 2025	10.03	10.09	9.950	10.06	946,698	+0.05(+0.50%)
Nov 21, 2025	9.770	10.03	9.740	10.01	654,601	+0.28(+2.88%)
Nov 20, 2025	9.800	9.890	9.710	9.730	590,780	-0.06(-0.61%)
Nov 19, 2025	9.860	9.925	9.780	9.790	703,868	-0.11(-1.11%)
Nov 18, 2025	9.900	9.940	9.850	9.900	636,140	+0.02(+0.20%)
Nov 17, 2025	9.980	10.05	9.860	9.880	573,632	-0.12(-1.20%)
Nov 14, 2025	10.01	10.03	9.870	10.00	793,951	-0.01(-0.10%)
Nov 13, 2025	9.970	10.11	9.950	10.01	1,429,062	-0.01(-0.10%)
Nov 12, 2025	10.08	10.20	9.990	10.02	814,270	-0.07(-0.69%)
Nov 11, 2025	9.870	10.12	9.780	10.09	1,082,948	+0.27(+2.75%)
Nov 10, 2025	9.920	9.925	9.795	9.820	847,545	-0.09(-0.91%)
Nov 07, 2025	9.980	10.07	9.900	9.910	949,511	-0.07(-0.70%)
Nov 06, 2025	10.27	10.29	9.975	9.980	798,831	-0.30(-2.92%)
Nov 05, 2025	10.13	10.30	10.07	10.28	914,716	+0.13(+1.28%)
Nov 04, 2025	10.08	10.15	10.01	10.15	678,693	+0.03(+0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Franklin BSP Realty Trust, Inc. Common Stock (NY:FBRT)

Historical Prices