Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Franklin Bsp Re (FBRT.E.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.35 21.40 21.33 21.34 1,600
17th Jul 2025 (Thu) 21.40 21.41 21.32 21.40 694
16th Jul 2025 (Wed) 21.29 21.36 21.29 21.35 1,199
15th Jul 2025 (Tue) 21.28 21.39 21.28 21.30 908
14th Jul 2025 (Mon) 21.00 21.12 21.00 21.16 813
11th Jul 2025 (Fri) 21.07 21.07 21.05 21.05 651
10th Jul 2025 (Thu) 20.99 21.13 20.99 21.13 1,568
9th Jul 2025 (Wed) 20.70 20.87 20.70 20.99 1,700
8th Jul 2025 (Tue) 20.70 20.70 20.60 20.66 2,500
7th Jul 2025 (Mon) 20.72 20.72 20.58 20.7578 1,002
4th Jul 2025 (Fri) 21.04 21.04 21.04 20.8881 116
3rd Jul 2025 (Thu) 21.04 21.04 21.04 20.8881 116
2nd Jul 2025 (Wed) 20.60 20.60 20.60 20.71 1,229
1st Jul 2025 (Tue) 20.33 20.42 20.30 20.38 3,534
30th Jun 2025 (Mon) 20.60 20.60 20.19 20.22 2,461
27th Jun 2025 (Fri) 21.15 21.15 21.15 21.01 264
26th Jun 2025 (Thu) 20.90 20.99 20.90 21.10 933
25th Jun 2025 (Wed) 20.85 20.85 20.76 20.88 750
24th Jun 2025 (Tue) 20.71 20.78 20.71 20.78 959
23rd Jun 2025 (Mon) 20.70 20.71 20.65 20.70 2,667
20th Jun 2025 (Fri) 20.57 20.57 20.57 20.74 372
19th Jun 2025 (Thu) 20.43 20.48 20.33 20.46 491
18th Jun 2025 (Wed) 20.43 20.48 20.33 20.46 491
17th Jun 2025 (Tue) 20.22 20.32 20.22 20.32 0
16th Jun 2025 (Mon) 20.22 20.23 20.21 20.29 732
13th Jun 2025 (Fri) 20.40 20.40 20.40 20.27 589
12th Jun 2025 (Thu) 20.49 20.49 20.32 20.36 2,125
11th Jun 2025 (Wed) 20.46 20.46 20.46 20.428 685
10th Jun 2025 (Tue) 20.33 20.33 20.33 20.33 100
9th Jun 2025 (Mon) 20.30 20.30 20.30 20.30 142
6th Jun 2025 (Fri) 20.16 20.33 20.16 20.33 58
5th Jun 2025 (Thu) 20.16 20.25 20.16 20.4474 500
4th Jun 2025 (Wed) 20.13 20.13 20.12 20.11 216
3rd Jun 2025 (Tue) 20.15 20.15 20.13 20.13 399
2nd Jun 2025 (Mon) 20.06 20.15 20.06 20.1628 1,616
30th May 2025 (Fri) 20.10 20.17 20.10 20.00 358
29th May 2025 (Thu) 20.20 20.20 20.18 20.1504 323
FTSE 100 Latest
Value8,992.12
Change19.48