Comparing Back to the side-by-side chart ↗
Franklin BSP Realty Trust Inc（FBRT）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.35 | 6.37 | 6.17 | 6.21 | -0.96% | 1,367,858 |
| 2026-10-15 | 6.09 | 6.30 | 6.09 | 6.27 | +4.15% | 1,590,826 |
| 2026-10-14 | 6.11 | 6.18 | 5.97 | 6.02 | -2.43% | 1,324,376 |
| 2026-10-13 | 6.17 | 6.30 | 6.08 | 6.17 | +0.82% | 1,126,808 |
| 2026-10-12 | 6.15 | 6.17 | 6.07 | 6.12 | -1.13% | 977,953 |
| 2026-10-09 | 6.23 | 6.27 | 6.12 | 6.19 | -1.12% | 938,726 |
| 2026-10-08 | 6.13 | 6.29 | 6.09 | 6.26 | +1.95% | 1,498,756 |
| 2026-10-07 | 6.11 | 6.16 | 6.03 | 6.14 | +0.00% | 1,164,672 |
| 2026-10-06 | 6.22 | 6.29 | 6.08 | 6.14 | -0.49% | 948,369 |
| 2026-10-05 | 6.27 | 6.27 | 6.11 | 6.17 | -1.59% | 1,716,126 |
| 2026-10-02 | 6.55 | 6.64 | 6.22 | 6.27 | -3.09% | 1,566,871 |
| 2026-10-01 | 6.40 | 6.51 | 6.19 | 6.47 | +1.25% | 1,685,777 |
| 2026-09-30 | 6.62 | 6.64 | 6.38 | 6.39 | -4.91% | 1,827,425 |
| 2026-09-29 | 6.72 | 6.84 | 6.61 | 6.72 | +0.15% | 1,897,951 |
| 2026-09-28 | 6.91 | 7.07 | 6.67 | 6.71 | -3.73% | 2,148,693 |
| 2026-09-25 | 7.32 | 7.38 | 6.83 | 6.97 | -4.52% | 3,271,786 |
| 2026-09-24 | 7.47 | 7.55 | 7.28 | 7.30 | -2.14% | 1,946,877 |
| 2026-09-23 | 7.76 | 7.77 | 7.46 | 7.46 | -3.74% | 1,508,972 |
| 2026-09-22 | 7.74 | 7.92 | 7.74 | 7.75 | +0.52% | 1,914,121 |
| 2026-09-21 | 7.48 | 7.76 | 7.47 | 7.71 | +3.21% | 2,077,684 |
| 2026-09-18 | 7.45 | 7.54 | 7.39 | 7.47 | -1.71% | 14,201,045 |
| 2026-09-17 | 7.75 | 7.80 | 7.54 | 7.60 | -1.68% | 1,864,240 |
| 2026-09-16 | 7.80 | 7.89 | 7.66 | 7.73 | -1.02% | 1,727,019 |
| 2026-09-15 | 7.67 | 7.83 | 7.60 | 7.81 | +1.03% | 1,629,709 |
| 2026-09-14 | 7.78 | 7.79 | 7.68 | 7.73 | -0.64% | 1,531,985 |
| 2026-09-11 | 7.80 | 7.99 | 7.65 | 7.78 | +1.30% | 2,828,214 |
| 2026-09-10 | 7.99 | 7.99 | 7.64 | 7.68 | -4.00% | 1,677,895 |
| 2026-09-09 | 8.30 | 8.34 | 7.98 | 8.00 | -3.85% | 2,385,423 |
| 2026-09-08 | 8.47 | 8.50 | 8.23 | 8.32 | -3.14% | 3,487,410 |
| 2026-09-04 | 8.47 | 8.73 | 8.45 | 8.59 | +0.70% | 1,811,689 |
| 2026-09-03 | 8.58 | 8.60 | 8.46 | 8.53 | +0.24% | 1,642,642 |
| 2026-09-02 | 8.42 | 8.60 | 8.40 | 8.51 | +2.04% | 1,982,840 |
| 2026-09-01 | 8.31 | 8.47 | 8.31 | 8.34 | -0.36% | 2,265,030 |
| 2026-08-31 | 8.40 | 8.51 | 8.36 | 8.37 | -1.06% | 2,098,323 |
| 2026-08-28 | 8.37 | 8.51 | 8.37 | 8.46 | +0.95% | 1,794,753 |
| 2026-08-27 | 8.41 | 8.53 | 8.36 | 8.38 | -0.83% | 1,484,414 |
| 2026-08-26 | 8.45 | 8.55 | 8.38 | 8.45 | -0.35% | 1,539,891 |
| 2026-08-25 | 8.45 | 8.51 | 8.30 | 8.48 | +0.47% | 1,693,739 |
| 2026-08-24 | 8.41 | 8.52 | 8.34 | 8.44 | +0.60% | 1,493,219 |
| 2026-08-21 | 8.12 | 8.41 | 8.12 | 8.39 | +3.97% | 2,713,640 |
| 2026-08-20 | 8.10 | 8.13 | 7.96 | 8.07 | -0.25% | 886,552 |
| 2026-08-19 | 8.10 | 8.33 | 8.09 | 8.09 | +0.75% | 1,906,349 |
| 2026-08-18 | 8.08 | 8.11 | 7.98 | 8.03 | +0.00% | 1,054,822 |
| 2026-08-17 | 7.99 | 8.12 | 7.99 | 8.03 | -0.50% | 1,022,167 |
| 2026-08-14 | 8.13 | 8.22 | 8.04 | 8.07 | -0.74% | 831,298 |
| 2026-08-13 | 8.12 | 8.20 | 8.06 | 8.13 | +0.99% | 1,258,182 |
| 2026-08-12 | 8.01 | 8.17 | 7.96 | 8.05 | +1.26% | 3,092,322 |
| 2026-08-11 | 7.80 | 8.07 | 7.80 | 7.95 | +1.79% | 972,137 |
| 2026-08-10 | 7.89 | 7.92 | 7.69 | 7.81 | -1.26% | 1,056,372 |
| 2026-08-07 | 7.66 | 7.97 | 7.65 | 7.91 | +3.40% | 1,460,120 |
| 2026-08-06 | 7.52 | 7.82 | 7.52 | 7.65 | +1.32% | 1,342,634 |
| 2026-08-05 | 7.69 | 7.75 | 7.51 | 7.55 | -1.82% | 1,103,192 |
| 2026-08-04 | 7.70 | 7.77 | 7.63 | 7.69 | -0.65% | 1,300,181 |
| 2026-08-03 | 7.59 | 7.74 | 7.57 | 7.74 | +1.98% | 1,627,331 |
| 2026-07-31 | 7.67 | 7.73 | 7.34 | 7.59 | -1.94% | 1,638,818 |
| 2026-07-30 | 7.99 | 8.00 | 7.46 | 7.74 | +2.79% | 2,299,118 |
| 2026-07-29 | 7.75 | 7.79 | 7.42 | 7.53 | -2.84% | 2,141,535 |
| 2026-07-28 | 7.91 | 7.96 | 7.72 | 7.75 | -1.02% | 1,030,231 |
| 2026-07-27 | 7.83 | 7.93 | 7.80 | 7.83 | +0.26% | 1,174,330 |
| 2026-07-24 | 7.65 | 7.89 | 7.62 | 7.81 | +2.63% | 1,135,611 |
| 2026-07-23 | 7.78 | 7.83 | 7.57 | 7.61 | -3.18% | 1,782,417 |
| 2026-07-22 | 7.99 | 8.01 | 7.80 | 7.86 | -1.38% | 917,487 |
| 2026-07-21 | 7.94 | 8.04 | 7.91 | 7.97 | +1.01% | 1,053,392 |
| 2026-07-20 | 8.14 | 8.20 | 7.82 | 7.89 | -3.31% | 920,899 |
| 2026-07-17 | 8.22 | 8.30 | 8.09 | 8.16 | -1.09% | 845,858 |
| 2026-07-16 | 8.09 | 8.30 | 8.09 | 8.25 | +2.10% | 1,058,792 |
| 2026-07-15 | 8.10 | 8.17 | 8.06 | 8.08 | +0.12% | 797,206 |
| 2026-07-14 | 8.00 | 8.17 | 7.99 | 8.07 | +1.00% | 1,005,856 |
| 2026-07-13 | 8.06 | 8.13 | 7.91 | 7.99 | -1.11% | 885,548 |
| 2026-07-10 | 7.93 | 8.09 | 7.91 | 8.08 | +2.02% | 1,206,952 |
| 2026-07-09 | 7.88 | 7.94 | 7.76 | 7.92 | +1.41% | 942,831 |
| 2026-07-08 | 7.76 | 7.89 | 7.75 | 7.81 | -0.26% | 940,689 |
| 2026-07-07 | 7.88 | 7.93 | 7.78 | 7.83 | -0.13% | 903,903 |
| 2026-07-06 | 8.12 | 8.12 | 7.82 | 7.84 | -2.85% | 1,192,865 |
| 2026-07-02 | 8.10 | 8.23 | 7.99 | 8.07 | +0.50% | 1,222,199 |
| 2026-07-01 | 8.19 | 8.29 | 8.03 | 8.03 | -1.35% | 914,962 |
| 2026-06-30 | 7.91 | 8.23 | 7.88 | 8.14 | -0.12% | 1,176,795 |
| 2026-06-29 | 8.24 | 8.25 | 7.98 | 8.15 | -1.21% | 1,924,276 |
| 2026-06-26 | 8.28 | 8.28 | 8.09 | 8.25 | +0.12% | 1,899,915 |
| 2026-06-25 | 8.31 | 8.44 | 8.18 | 8.24 | -0.96% | 1,205,883 |
| 2026-06-24 | 8.38 | 8.43 | 8.25 | 8.32 | -0.36% | 1,214,273 |
| 2026-06-23 | 8.33 | 8.41 | 8.31 | 8.35 | +0.72% | 1,622,280 |
| 2026-06-22 | 8.42 | 8.51 | 8.28 | 8.29 | -1.66% | 1,354,588 |
| 2026-06-18 | 8.25 | 8.45 | 8.24 | 8.43 | +2.80% | 3,087,016 |
| 2026-06-17 | 8.40 | 8.43 | 8.12 | 8.20 | -2.61% | 1,521,955 |
| 2026-06-16 | 8.30 | 8.46 | 8.29 | 8.42 | +2.31% | 1,409,432 |
| 2026-06-15 | 8.40 | 8.49 | 8.20 | 8.23 | -1.44% | 1,423,374 |
| 2026-06-12 | 8.47 | 8.47 | 8.25 | 8.35 | +1.21% | 881,694 |
| 2026-06-11 | 8.38 | 8.41 | 8.21 | 8.25 | -1.20% | 1,471,064 |
| 2026-06-10 | 8.39 | 8.50 | 8.34 | 8.35 | +0.00% | 1,270,819 |
| 2026-06-09 | 8.46 | 8.54 | 8.35 | 8.35 | -0.36% | 1,531,006 |
| 2026-06-08 | 8.55 | 8.56 | 8.32 | 8.38 | -2.22% | 698,025 |
| 2026-06-05 | 8.49 | 8.68 | 8.48 | 8.57 | +0.23% | 759,734 |
| 2026-06-04 | 8.37 | 8.57 | 8.35 | 8.55 | +3.26% | 878,251 |
| 2026-06-03 | 8.37 | 8.42 | 8.26 | 8.28 | -1.31% | 983,366 |
| 2026-06-02 | 8.31 | 8.53 | 8.31 | 8.39 | +0.60% | 1,258,319 |
| 2026-06-01 | 8.57 | 8.59 | 8.31 | 8.34 | -3.81% | 765,585 |
| 2026-05-29 | 8.57 | 8.69 | 8.57 | 8.67 | +0.35% | 946,895 |
| 2026-05-28 | 8.57 | 8.65 | 8.54 | 8.64 | +0.35% | 556,711 |
| 2026-05-27 | 8.54 | 8.65 | 8.51 | 8.61 | +0.94% | 646,791 |
| 2026-05-26 | 8.50 | 8.59 | 8.45 | 8.53 | +0.71% | 899,106 |
| 2026-05-22 | 8.76 | 8.76 | 8.45 | 8.47 | -2.98% | 833,142 |
| 2026-05-21 | 8.68 | 8.80 | 8.62 | 8.73 | +0.58% | 1,083,942 |
| 2026-05-20 | 8.95 | 8.96 | 8.66 | 8.68 | -3.45% | 1,076,621 |
| 2026-05-19 | 9.10 | 9.26 | 8.98 | 8.99 | -1.64% | 730,519 |
| 2026-05-18 | 9.04 | 9.27 | 9.04 | 9.14 | +1.11% | 918,011 |
| 2026-05-15 | 9.04 | 9.09 | 8.96 | 9.04 | -0.88% | 1,400,212 |
| 2026-05-14 | 9.09 | 9.23 | 9.08 | 9.12 | +1.11% | 1,416,244 |
| 2026-05-13 | 8.77 | 9.03 | 8.74 | 9.02 | +2.50% | 1,039,879 |
| 2026-05-12 | 8.70 | 8.81 | 8.64 | 8.80 | +0.11% | 646,541 |
| 2026-05-11 | 9.07 | 9.10 | 8.79 | 8.79 | -3.30% | 604,480 |
| 2026-05-08 | 9.04 | 9.10 | 8.94 | 9.09 | +0.55% | 910,324 |
| 2026-05-07 | 9.15 | 9.19 | 9.02 | 9.04 | -1.20% | 715,461 |
| 2026-05-06 | 9.15 | 9.23 | 9.12 | 9.15 | +0.33% | 890,625 |
| 2026-05-05 | 9.09 | 9.18 | 9.03 | 9.12 | +0.66% | 787,231 |
| 2026-05-04 | 9.25 | 9.29 | 9.03 | 9.06 | -2.48% | 812,478 |
| 2026-05-01 | 9.18 | 9.34 | 9.13 | 9.29 | +2.09% | 676,766 |
| 2026-04-30 | 9.28 | 9.50 | 9.09 | 9.10 | +1.45% | 1,421,639 |
| 2026-04-29 | 9.14 | 9.19 | 8.91 | 8.97 | -2.39% | 777,027 |
| 2026-04-28 | 9.18 | 9.24 | 9.13 | 9.19 | +0.77% | 524,756 |
| 2026-04-27 | 9.12 | 9.27 | 9.10 | 9.12 | -0.22% | 439,044 |
| 2026-04-24 | 9.00 | 9.16 | 8.97 | 9.14 | +0.77% | 631,260 |
| 2026-04-23 | 9.14 | 9.16 | 8.97 | 9.07 | -0.66% | 670,836 |
| 2026-04-22 | 9.16 | 9.29 | 9.11 | 9.13 | +0.00% | 699,387 |
| 2026-04-21 | 9.11 | 9.23 | 9.08 | 9.13 | +0.00% | 822,866 |
| 2026-04-20 | 9.04 | 9.13 | 9.03 | 9.13 | +0.00% | 558,366 |
| 2026-04-17 | 8.91 | 9.16 | 8.82 | 9.13 | +3.51% | 728,633 |
| 2026-04-16 | 8.82 | 8.88 | 8.47 | 8.82 | -1.34% | 628,979 |
| 2026-04-15 | 8.79 | 8.94 | 8.77 | 8.94 | +1.25% | 405,549 |
| 2026-04-14 | 8.79 | 8.88 | 8.77 | 8.83 | +0.34% | 468,974 |
| 2026-04-13 | 8.60 | 8.80 | 8.58 | 8.80 | +1.50% | 519,982 |
| 2026-04-10 | 8.66 | 8.72 | 8.63 | 8.67 | +0.35% | 632,450 |
| 2026-04-09 | 8.54 | 8.73 | 8.54 | 8.64 | +0.70% | 660,591 |
| 2026-04-08 | 8.58 | 8.60 | 8.49 | 8.58 | +2.75% | 857,637 |
| 2026-04-07 | 8.40 | 8.51 | 8.32 | 8.35 | -0.60% | 597,221 |
| 2026-04-06 | 8.38 | 8.49 | 8.35 | 8.40 | -0.59% | 658,029 |
| 2026-04-02 | 8.30 | 8.48 | 8.26 | 8.45 | +0.72% | 874,282 |
| 2026-04-01 | 8.50 | 8.56 | 8.34 | 8.39 | -1.18% | 605,136 |
| 2026-03-31 | 8.42 | 8.51 | 8.24 | 8.49 | -0.47% | 927,869 |
| 2026-03-30 | 8.44 | 8.62 | 8.35 | 8.53 | +2.16% | 1,023,335 |
| 2026-03-27 | 8.53 | 8.54 | 8.30 | 8.35 | -2.68% | 710,858 |
| 2026-03-26 | 8.47 | 8.59 | 8.47 | 8.58 | +0.35% | 966,295 |
| 2026-03-25 | 8.50 | 8.65 | 8.43 | 8.55 | +1.79% | 803,834 |
| 2026-03-24 | 8.75 | 8.77 | 8.40 | 8.40 | -4.22% | 1,848,689 |
| 2026-03-23 | 8.97 | 9.02 | 8.77 | 8.77 | -0.68% | 1,584,173 |
| 2026-03-20 | 9.15 | 9.20 | 8.79 | 8.83 | -3.29% | 3,066,932 |
| 2026-03-19 | 9.04 | 9.23 | 9.04 | 9.13 | -0.33% | 1,541,350 |
| 2026-03-18 | 9.05 | 9.22 | 9.05 | 9.16 | +0.55% | 1,418,205 |
| 2026-03-17 | 9.00 | 9.18 | 9.00 | 9.11 | +1.56% | 1,272,521 |
| 2026-03-16 | 9.00 | 9.10 | 8.95 | 8.97 | +0.79% | 1,061,292 |
| 2026-03-13 | 9.06 | 9.16 | 8.86 | 8.90 | -1.22% | 1,113,134 |
| 2026-03-12 | 8.98 | 9.21 | 8.98 | 9.01 | -0.77% | 1,306,825 |
| 2026-03-11 | 9.08 | 9.21 | 9.00 | 9.08 | -0.33% | 907,101 |
| 2026-03-10 | 9.22 | 9.34 | 9.06 | 9.11 | -2.15% | 1,233,847 |
| 2026-03-09 | 9.16 | 9.34 | 9.04 | 9.31 | -0.32% | 1,387,003 |
| 2026-03-06 | 9.38 | 9.48 | 9.22 | 9.34 | -1.37% | 1,088,323 |
| 2026-03-05 | 9.56 | 9.60 | 9.42 | 9.47 | -0.21% | 1,677,986 |
| 2026-03-04 | 9.47 | 9.54 | 9.41 | 9.49 | +0.74% | 1,287,305 |
| 2026-03-03 | 9.29 | 9.52 | 9.29 | 9.42 | -0.42% | 1,238,774 |
| 2026-03-02 | 9.01 | 9.52 | 8.96 | 9.46 | +3.61% | 1,454,555 |
| 2026-02-27 | 9.15 | 9.31 | 9.11 | 9.13 | -1.30% | 1,353,267 |
| 2026-02-26 | 9.06 | 9.30 | 9.04 | 9.25 | +2.44% | 1,342,937 |
| 2026-02-25 | 8.82 | 9.05 | 8.80 | 9.03 | +2.27% | 1,092,643 |
| 2026-02-24 | 8.99 | 9.08 | 8.79 | 8.83 | -1.78% | 1,419,134 |
| 2026-02-23 | 9.08 | 9.21 | 8.98 | 8.99 | -1.43% | 1,754,674 |
| 2026-02-20 | 8.94 | 9.17 | 8.94 | 9.12 | +2.70% | 1,282,712 |
| 2026-02-19 | 8.69 | 8.89 | 8.64 | 8.88 | +2.30% | 1,155,978 |
| 2026-02-18 | 8.87 | 8.99 | 8.67 | 8.68 | -2.25% | 1,060,194 |
| 2026-02-17 | 8.82 | 8.96 | 8.77 | 8.88 | +0.34% | 2,042,341 |
| 2026-02-13 | 8.69 | 8.89 | 8.48 | 8.85 | +1.61% | 2,069,057 |
| 2026-02-12 | 8.90 | 8.94 | 8.42 | 8.71 | -14.19% | 4,779,941 |
| 2026-02-11 | 10.19 | 10.22 | 10.06 | 10.15 | -0.98% | 838,007 |
| 2026-02-10 | 10.18 | 10.30 | 10.14 | 10.25 | +0.89% | 667,788 |
| 2026-02-09 | 10.11 | 10.22 | 10.00 | 10.16 | -0.20% | 660,861 |
| 2026-02-06 | 10.28 | 10.36 | 10.14 | 10.18 | -0.78% | 585,534 |
| 2026-02-05 | 10.58 | 10.58 | 10.25 | 10.26 | -3.02% | 1,057,187 |
| 2026-02-04 | 10.43 | 10.59 | 10.37 | 10.58 | +1.63% | 952,539 |
| 2026-02-03 | 10.35 | 10.50 | 10.24 | 10.41 | +0.39% | 913,830 |
| 2026-02-02 | 10.26 | 10.41 | 10.16 | 10.37 | +1.07% | 678,657 |
| 2026-01-30 | 10.35 | 10.41 | 10.07 | 10.26 | -1.54% | 904,939 |
| 2026-01-29 | 10.33 | 10.49 | 10.26 | 10.42 | +1.66% | 540,246 |
| 2026-01-28 | 10.29 | 10.48 | 10.24 | 10.25 | -0.29% | 533,633 |
| 2026-01-27 | 10.14 | 10.30 | 10.13 | 10.28 | +1.08% | 376,442 |
| 2026-01-26 | 10.10 | 10.19 | 9.99 | 10.17 | +0.79% | 341,515 |
| 2026-01-23 | 10.24 | 10.24 | 10.06 | 10.09 | -1.46% | 460,254 |
| 2026-01-22 | 10.34 | 10.40 | 10.22 | 10.24 | -0.97% | 696,407 |
| 2026-01-21 | 10.22 | 10.35 | 10.15 | 10.34 | +1.17% | 482,339 |
| 2026-01-20 | 10.16 | 10.25 | 10.07 | 10.22 | -0.68% | 640,706 |
| 2026-01-16 | 10.20 | 10.34 | 10.20 | 10.29 | +0.39% | 511,089 |
| 2026-01-15 | 10.11 | 10.37 | 9.99 | 10.25 | +2.09% | 572,456 |
| 2026-01-14 | 9.88 | 10.05 | 9.83 | 10.04 | +1.62% | 417,398 |
| 2026-01-13 | 10.06 | 10.13 | 9.84 | 9.88 | -1.40% | 520,151 |
| 2026-01-12 | 9.87 | 10.06 | 9.83 | 10.02 | +1.11% | 897,303 |
| 2026-01-09 | 9.90 | 9.98 | 9.86 | 9.91 | +0.51% | 716,981 |
| 2026-01-08 | 9.70 | 9.96 | 9.65 | 9.86 | +1.23% | 774,758 |
| 2026-01-07 | 9.96 | 10.04 | 9.73 | 9.74 | -2.01% | 1,020,010 |
| 2026-01-06 | 10.01 | 10.02 | 9.82 | 9.94 | -0.70% | 940,371 |
| 2026-01-05 | 10.04 | 10.12 | 9.96 | 10.01 | -0.99% | 750,274 |
| 2026-01-02 | 10.05 | 10.16 | 9.91 | 10.11 | +0.80% | 515,392 |
| 2025-12-31 | 10.09 | 10.18 | 9.99 | 10.03 | -3.93% | 938,696 |
| 2025-12-30 | 10.34 | 10.46 | 10.30 | 10.44 | +0.97% | 667,357 |
| 2025-12-29 | 10.45 | 10.48 | 10.30 | 10.34 | -1.05% | 590,469 |
| 2025-12-26 | 10.49 | 10.54 | 10.43 | 10.45 | -0.38% | 640,004 |
| 2025-12-24 | 10.47 | 10.58 | 10.44 | 10.49 | +0.48% | 277,071 |
| 2025-12-23 | 10.55 | 10.56 | 10.42 | 10.44 | -1.04% | 424,972 |
| 2025-12-22 | 10.56 | 10.66 | 10.53 | 10.55 | -0.47% | 591,695 |
| 2025-12-19 | 10.55 | 10.65 | 10.55 | 10.60 | +0.19% | 2,820,922 |
| 2025-12-18 | 10.70 | 10.78 | 10.54 | 10.58 | -0.84% | 892,280 |
| 2025-12-17 | 10.61 | 10.76 | 10.56 | 10.67 | +0.76% | 977,185 |
| 2025-12-16 | 10.72 | 10.78 | 10.58 | 10.59 | -0.84% | 707,958 |
| 2025-12-15 | 10.76 | 10.82 | 10.67 | 10.68 | -0.19% | 939,934 |
| 2025-12-12 | 10.64 | 10.78 | 10.62 | 10.70 | +0.56% | 952,494 |
| 2025-12-11 | 10.61 | 10.69 | 10.61 | 10.64 | +0.76% | 512,121 |
| 2025-12-10 | 10.60 | 10.68 | 10.54 | 10.56 | -0.09% | 768,806 |
| 2025-12-09 | 10.52 | 10.61 | 10.48 | 10.57 | +0.86% | 437,230 |
| 2025-12-08 | 10.64 | 10.64 | 10.48 | 10.48 | -1.50% | 609,504 |
| 2025-12-05 | 10.49 | 10.65 | 10.49 | 10.64 | +1.24% | 633,942 |
| 2025-12-04 | 10.60 | 10.68 | 10.49 | 10.51 | -0.66% | 435,623 |
| 2025-12-03 | 10.44 | 10.62 | 10.44 | 10.58 | +1.93% | 518,229 |
| 2025-12-02 | 10.43 | 10.44 | 10.28 | 10.38 | -0.10% | 512,078 |
| 2025-12-01 | 10.37 | 10.45 | 10.29 | 10.39 | -0.29% | 599,898 |
| 2025-11-28 | 10.41 | 10.43 | 10.33 | 10.42 | +0.58% | 339,229 |
| 2025-11-26 | 10.28 | 10.50 | 10.28 | 10.36 | +0.19% | 877,115 |
| 2025-11-25 | 10.10 | 10.38 | 10.10 | 10.34 | +2.78% | 789,416 |
| 2025-11-24 | 10.03 | 10.09 | 9.95 | 10.06 | +0.50% | 946,959 |
| 2025-11-21 | 9.77 | 10.03 | 9.74 | 10.01 | +2.88% | 654,601 |
| 2025-11-20 | 9.80 | 9.89 | 9.71 | 9.73 | -0.61% | 590,785 |
| 2025-11-19 | 9.86 | 9.93 | 9.78 | 9.79 | -1.11% | 703,868 |
| 2025-11-18 | 9.90 | 9.94 | 9.85 | 9.90 | +0.20% | 636,140 |
| 2025-11-17 | 9.98 | 10.05 | 9.86 | 9.88 | -1.20% | 573,642 |
| 2025-11-14 | 10.01 | 10.03 | 9.87 | 10.00 | -0.10% | 793,951 |
| 2025-11-13 | 9.97 | 10.11 | 9.95 | 10.01 | -0.10% | 1,429,062 |
| 2025-11-12 | 10.08 | 10.20 | 9.99 | 10.02 | -0.69% | 814,271 |
| 2025-11-11 | 9.87 | 10.12 | 9.78 | 10.09 | +2.75% | 1,082,957 |
| 2025-11-10 | 9.92 | 9.93 | 9.79 | 9.82 | -0.91% | 847,580 |
| 2025-11-07 | 9.98 | 10.07 | 9.90 | 9.91 | -0.70% | 949,511 |
| 2025-11-06 | 10.27 | 10.29 | 9.97 | 9.98 | -2.92% | 798,831 |
| 2025-11-05 | 10.13 | 10.30 | 10.07 | 10.28 | +1.28% | 914,716 |
| 2025-11-04 | 10.08 | 10.15 | 10.01 | 10.15 | +0.30% | 678,693 |
| 2025-11-03 | 10.14 | 10.14 | 10.01 | 10.12 | -0.20% | 1,334,107 |
| 2025-10-31 | 10.20 | 10.24 | 10.07 | 10.14 | -0.98% | 719,547 |
| 2025-10-30 | 10.50 | 10.52 | 10.12 | 10.24 | -3.94% | 1,279,753 |
| 2025-10-29 | 10.71 | 10.80 | 10.56 | 10.66 | -0.47% | 706,898 |
| 2025-10-28 | 10.79 | 10.83 | 10.66 | 10.71 | -0.74% | 550,739 |
| 2025-10-27 | 10.81 | 10.87 | 10.76 | 10.79 | -0.37% | 396,890 |
| 2025-10-24 | 10.81 | 10.88 | 10.77 | 10.83 | +0.46% | 433,885 |
| 2025-10-23 | 10.88 | 10.88 | 10.77 | 10.78 | -0.65% | 495,371 |
| 2025-10-22 | 10.71 | 10.86 | 10.71 | 10.85 | +1.69% | 502,736 |
| 2025-10-21 | 10.72 | 10.79 | 10.66 | 10.67 | -0.56% | 409,976 |
| 2025-10-20 | 10.65 | 10.75 | 10.65 | 10.73 | +0.75% | 455,574 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+9.17%）。最弱月份：9月（-13.89%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Franklin BSP Realty Trust Inc（FBRT）最新收盘价是多少？
2026-10-16 收于 6.21，来自Closelook数据湖的每日价格记录。
FBRT 的52周最高价和最低价是多少？
过去52周最高 10.88、最低 5.97（截至 2026-10-16）。
Franklin BSP Realty Trust Inc 历史上最强和最弱的月份是哪个？
历史上，FBRT 最强的日历月份是8月（平均 +9.17%），最弱的是9月（平均 -13.89%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。