Below are the 317 trading days of historical prices for FBRT.
# | Exchange | Symbol | Date | Open | High | Low | Close | 317 | NYSE | FBRT | Thu, Jan 19, 2023 | 13.85 | 14.08 | 13.75 | 13.97 | 316 | NYSE | FBRT | Wed, Jan 18, 2023 | 14.30 | 14.37 | 13.86 | 13.98 | 315 | NYSE | FBRT | Tue, Jan 17, 2023 | 14.15 | 14.37 | 14.05 | 14.24 | 314 | NYSE | FBRT | Fri, Jan 13, 2023 | 13.73 | 14.21 | 13.73 | 14.19 | 313 | NYSE | FBRT | Thu, Jan 12, 2023 | 13.78 | 13.95 | 13.60 | 13.82 | 312 | NYSE | FBRT | Wed, Jan 11, 2023 | 13.63 | 13.71 | 13.53 | 13.68 | 311 | NYSE | FBRT | Tue, Jan 10, 2023 | 13.43 | 13.58 | 13.36 | 13.54 | 310 | NYSE | FBRT | Mon, Jan 9, 2023 | 13.68 | 13.83 | 13.35 | 13.54 | 309 | NYSE | FBRT | Fri, Jan 6, 2023 | 13.45 | 13.62 | 13.37 | 13.59 | 308 | NYSE | FBRT | Thu, Jan 5, 2023 | 13.32 | 13.44 | 13.15 | 13.25 | 307 | NYSE | FBRT | Wed, Jan 4, 2023 | 13.32 | 13.54 | 13.15 | 13.31 | 306 | NYSE | FBRT | Tue, Jan 3, 2023 | 13.05 | 13.29 | 12.93 | 13.11 | 305 | NYSE | FBRT | Fri, Dec 30, 2022 | 12.80 | 12.97 | 12.70 | 12.90 | 304 | NYSE | FBRT | Thu, Dec 29, 2022 | 12.95 | 13.08 | 12.85 | 12.89 | 303 | NYSE | FBRT | Wed, Dec 28, 2022 | 13.62 | 13.72 | 13.18 | 12.87 | 302 | NYSE | FBRT | Tue, Dec 27, 2022 | 13.75 | 13.75 | 13.42 | 13.68 | 301 | NYSE | FBRT | Fri, Dec 23, 2022 | 13.52 | 13.86 | 13.50 | 13.72 | 300 | NYSE | FBRT | Thu, Dec 22, 2022 | 13.75 | 13.77 | 13.27 | 13.56 | 299 | NYSE | FBRT | Wed, Dec 21, 2022 | 14.00 | 14.16 | 13.72 | 13.82 | 298 | NYSE | FBRT | Tue, Dec 20, 2022 | 13.61 | 13.99 | 13.18 | 13.84 | 297 | NYSE | FBRT | Mon, Dec 19, 2022 | 13.40 | 13.85 | 13.36 | 13.64 | 296 | NYSE | FBRT | Fri, Dec 16, 2022 | 13.31 | 13.54 | 13.11 | 13.36 | 295 | NYSE | FBRT | Thu, Dec 15, 2022 | 13.72 | 13.80 | 13.41 | 13.49 | 294 | NYSE | FBRT | Wed, Dec 14, 2022 | 14.09 | 14.30 | 13.89 | 13.98 | 293 | NYSE | FBRT | Tue, Dec 13, 2022 | 14.26 | 14.57 | 14.16 | 14.22 | 292 | NYSE | FBRT | Mon, Dec 12, 2022 | 13.85 | 13.90 | 13.62 | 13.86 | 291 | NYSE | FBRT | Fri, Dec 9, 2022 | 13.95 | 14.10 | 13.83 | 13.90 | 290 | NYSE | FBRT | Thu, Dec 8, 2022 | 14.07 | 14.28 | 13.94 | 14.03 | 289 | NYSE | FBRT | Wed, Dec 7, 2022 | 14.09 | 14.27 | 13.96 | 14.03 | 288 | NYSE | FBRT | Tue, Dec 6, 2022 | 14.13 | 14.17 | 13.85 | 14.04 | 287 | NYSE | FBRT | Mon, Dec 5, 2022 | 14.28 | 14.42 | 14.14 | 14.19 | 286 | NYSE | FBRT | Fri, Dec 2, 2022 | 14.42 | 14.60 | 14.31 | 14.42 | 285 | NYSE | FBRT | Thu, Dec 1, 2022 | 14.65 | 14.79 | 14.50 | 14.61 | 284 | NYSE | FBRT | Wed, Nov 30, 2022 | 14.47 | 14.62 | 14.20 | 14.60 | 283 | NYSE | FBRT | Tue, Nov 29, 2022 | 14.70 | 14.70 | 14.39 | 14.48 | 282 | NYSE | FBRT | Mon, Nov 28, 2022 | 14.60 | 14.67 | 14.43 | 14.59 | 281 | NYSE | FBRT | Fri, Nov 25, 2022 | 14.64 | 14.72 | 14.59 | 14.67 | 280 | NYSE | FBRT | Wed, Nov 23, 2022 | 14.67 | 14.74 | 14.46 | 14.64 | 279 | NYSE | FBRT | Tue, Nov 22, 2022 | 14.80 | 14.83 | 14.51 | 14.66 | 278 | NYSE | FBRT | Mon, Nov 21, 2022 | 14.32 | 14.61 | 14.22 | 14.59 | 277 | NYSE | FBRT | Fri, Nov 18, 2022 | 14.48 | 14.48 | 14.10 | 14.22 | 276 | NYSE | FBRT | Thu, Nov 17, 2022 | 14.01 | 14.38 | 13.66 | 14.26 | 275 | NYSE | FBRT | Wed, Nov 16, 2022 | 14.31 | 14.34 | 14.01 | 14.14 | 274 | NYSE | FBRT | Tue, Nov 15, 2022 | 14.42 | 14.52 | 14.18 | 14.34 | 273 | NYSE | FBRT | Mon, Nov 14, 2022 | 14.40 | 14.51 | 14.03 | 14.19 | 272 | NYSE | FBRT | Fri, Nov 11, 2022 | 14.43 | 14.74 | 14.28 | 14.45 | 271 | NYSE | FBRT | Thu, Nov 10, 2022 | 13.75 | 14.38 | 13.55 | 14.38 | 270 | NYSE | FBRT | Wed, Nov 9, 2022 | 13.29 | 13.40 | 13.06 | 13.22 | 269 | NYSE | FBRT | Tue, Nov 8, 2022 | 13.37 | 13.64 | 13.18 | 13.38 | 268 | NYSE | FBRT | Mon, Nov 7, 2022 | 13.06 | 13.25 | 12.93 | 13.22 | 267 | NYSE | FBRT | Fri, Nov 4, 2022 | 12.91 | 13.38 | 12.80 | 13.09 | 266 | NYSE | FBRT | Thu, Nov 3, 2022 | 12.98 | 13.08 | 12.76 | 12.77 | 265 | NYSE | FBRT | Wed, Nov 2, 2022 | 13.51 | 13.89 | 13.19 | 13.21 | 264 | NYSE | FBRT | Tue, Nov 1, 2022 | 14.14 | 14.23 | 13.36 | 13.62 | 263 | NYSE | FBRT | Mon, Oct 31, 2022 | 13.99 | 14.17 | 13.89 | 14.09 | 262 | NYSE | FBRT | Fri, Oct 28, 2022 | 13.75 | 14.21 | 13.69 | 14.05 | 261 | NYSE | FBRT | Thu, Oct 27, 2022 | 13.69 | 14.01 | 13.61 | 13.66 | 260 | NYSE | FBRT | Wed, Oct 26, 2022 | 13.66 | 13.81 | 13.25 | 13.58 | 259 | NYSE | FBRT | Tue, Oct 25, 2022 | 12.78 | 13.60 | 12.78 | 13.45 | 258 | NYSE | FBRT | Mon, Oct 24, 2022 | 12.71 | 13.03 | 12.57 | 12.79 | 257 | NYSE | FBRT | Fri, Oct 21, 2022 | 12.49 | 12.87 | 12.29 | 12.65 | 256 | NYSE | FBRT | Thu, Oct 20, 2022 | 12.86 | 13.07 | 12.44 | 12.52 | 255 | NYSE | FBRT | Wed, Oct 19, 2022 | 12.66 | 13.23 | 12.66 | 12.88 | 254 | NYSE | FBRT | Tue, Oct 18, 2022 | 12.78 | 13.00 | 12.65 | 12.93 | 253 | NYSE | FBRT | Mon, Oct 17, 2022 | 12.13 | 12.52 | 12.05 | 12.49 | 252 | NYSE | FBRT | Fri, Oct 14, 2022 | 12.07 | 12.25 | 11.80 | 11.91 | 251 | NYSE | FBRT | Thu, Oct 13, 2022 | 11.06 | 11.93 | 10.88 | 11.92 | 250 | NYSE | FBRT | Wed, Oct 12, 2022 | 11.64 | 11.64 | 11.24 | 11.29 | 249 | NYSE | FBRT | Tue, Oct 11, 2022 | 11.04 | 11.73 | 10.97 | 11.69 | 248 | NYSE | FBRT | Mon, Oct 10, 2022 | 11.20 | 11.31 | 10.92 | 11.00 | 247 | NYSE | FBRT | Fri, Oct 7, 2022 | 10.95 | 11.25 | 10.95 | 11.11 | 246 | NYSE | FBRT | Thu, Oct 6, 2022 | 11.13 | 11.41 | 10.89 | 11.09 | 245 | NYSE | FBRT | Wed, Oct 5, 2022 | 11.45 | 11.60 | 10.80 | 11.21 | 244 | NYSE | FBRT | Tue, Oct 4, 2022 | 11.03 | 11.81 | 11.03 | 11.67 | 243 | NYSE | FBRT | Mon, Oct 3, 2022 | 10.82 | 11.28 | 10.36 | 10.97 | 242 | NYSE | FBRT | Fri, Sep 30, 2022 | 10.59 | 10.79 | 10.34 | 10.77 | 241 | NYSE | FBRT | Thu, Sep 29, 2022 | 11.71 | 11.71 | 10.49 | 10.66 | 240 | NYSE | FBRT | Wed, Sep 28, 2022 | 11.64 | 12.33 | 11.47 | 11.84 | 239 | NYSE | FBRT | Tue, Sep 27, 2022 | 11.59 | 11.85 | 11.24 | 11.34 | 238 | NYSE | FBRT | Mon, Sep 26, 2022 | 11.79 | 12.04 | 11.26 | 11.42 | 237 | NYSE | FBRT | Fri, Sep 23, 2022 | 11.93 | 12.02 | 11.72 | 11.88 | 236 | NYSE | FBRT | Thu, Sep 22, 2022 | 12.64 | 12.66 | 11.99 | 12.04 | 235 | NYSE | FBRT | Wed, Sep 21, 2022 | 12.59 | 12.85 | 12.55 | 12.64 | 234 | NYSE | FBRT | Tue, Sep 20, 2022 | 12.41 | 12.62 | 12.33 | 12.46 | 233 | NYSE | FBRT | Mon, Sep 19, 2022 | 11.77 | 12.60 | 11.77 | 12.54 | 232 | NYSE | FBRT | Fri, Sep 16, 2022 | 11.69 | 11.81 | 11.59 | 11.74 | 231 | NYSE | FBRT | Thu, Sep 15, 2022 | 12.27 | 12.47 | 11.76 | 11.77 | 230 | NYSE | FBRT | Wed, Sep 14, 2022 | 12.38 | 12.48 | 12.19 | 12.35 | 229 | NYSE | FBRT | Tue, Sep 13, 2022 | 12.49 | 12.68 | 12.39 | 12.43 | 228 | NYSE | FBRT | Mon, Sep 12, 2022 | 12.50 | 12.83 | 12.46 | 12.75 | 227 | NYSE | FBRT | Fri, Sep 9, 2022 | 12.15 | 12.37 | 12.15 | 12.35 | 226 | NYSE | FBRT | Thu, Sep 8, 2022 | 12.15 | 12.24 | 12.01 | 12.10 | 225 | NYSE | FBRT | Wed, Sep 7, 2022 | 12.11 | 12.27 | 12.05 | 12.25 | 224 | NYSE | FBRT | Tue, Sep 6, 2022 | 12.40 | 12.69 | 12.03 | 12.21 | 223 | NYSE | FBRT | Fri, Sep 2, 2022 | 12.77 | 12.77 | 12.39 | 12.44 | 222 | NYSE | FBRT | Thu, Sep 1, 2022 | 12.66 | 12.77 | 12.32 | 12.57 | 221 | NYSE | FBRT | Wed, Aug 31, 2022 | 13.14 | 13.14 | 12.74 | 12.90 | 220 | NYSE | FBRT | Tue, Aug 30, 2022 | 13.88 | 13.88 | 13.11 | 13.12 | 219 | NYSE | FBRT | Mon, Aug 29, 2022 | 13.85 | 13.97 | 13.76 | 13.77 | 218 | NYSE | FBRT | Fri, Aug 26, 2022 | 14.14 | 14.28 | 13.93 | 13.93 | 217 | NYSE | FBRT | Thu, Aug 25, 2022 | 14.14 | 14.31 | 14.06 | 14.24 | 216 | NYSE | FBRT | Wed, Aug 24, 2022 | 14.07 | 14.16 | 13.90 | 14.14 | 215 | NYSE | FBRT | Tue, Aug 23, 2022 | 13.97 | 14.14 | 13.79 | 14.02 | 214 | NYSE | FBRT | Mon, Aug 22, 2022 | 14.12 | 14.12 | 13.79 | 13.88 | 213 | NYSE | FBRT | Fri, Aug 19, 2022 | 14.37 | 14.39 | 14.16 | 14.25 | 212 | NYSE | FBRT | Thu, Aug 18, 2022 | 15.13 | 15.26 | 14.56 | 14.56 | 211 | NYSE | FBRT | Wed, Aug 17, 2022 | 15.43 | 15.45 | 15.21 | 15.39 | 210 | NYSE | FBRT | Tue, Aug 16, 2022 | 15.51 | 15.76 | 15.38 | 15.61 | 209 | NYSE | FBRT | Mon, Aug 15, 2022 | 15.64 | 15.84 | 15.55 | 15.60 | 208 | NYSE | FBRT | Fri, Aug 12, 2022 | 15.41 | 15.78 | 15.38 | 15.74 | 207 | NYSE | FBRT | Thu, Aug 11, 2022 | 15.35 | 15.51 | 15.32 | 15.36 | 206 | NYSE | FBRT | Wed, Aug 10, 2022 | 15.36 | 15.53 | 15.09 | 15.30 | 205 | NYSE | FBRT | Tue, Aug 9, 2022 | 15.19 | 15.19 | 14.98 | 15.17 | 204 | NYSE | FBRT | Mon, Aug 8, 2022 | 15.06 | 15.39 | 15.02 | 15.23 | 203 | NYSE | FBRT | Fri, Aug 5, 2022 | 14.87 | 15.17 | 14.87 | 15.05 | 202 | NYSE | FBRT | Thu, Aug 4, 2022 | 14.95 | 15.13 | 14.84 | 15.02 | 201 | NYSE | FBRT | Wed, Aug 3, 2022 | 15.16 | 15.23 | 14.84 | 15.01 | 200 | NYSE | FBRT | Tue, Aug 2, 2022 | 15.49 | 15.70 | 15.12 | 15.12 | 199 | NYSE | FBRT | Mon, Aug 1, 2022 | 15.32 | 15.62 | 14.92 | 15.58 | 198 | NYSE | FBRT | Fri, Jul 29, 2022 | 15.42 | 15.55 | 14.93 | 15.35 | 197 | NYSE | FBRT | Thu, Jul 28, 2022 | 15.30 | 15.73 | 15.28 | 15.71 | 196 | NYSE | FBRT | Wed, Jul 27, 2022 | 15.41 | 15.44 | 15.17 | 15.39 | 195 | NYSE | FBRT | Tue, Jul 26, 2022 | 15.18 | 15.48 | 15.10 | 15.35 | 194 | NYSE | FBRT | Mon, Jul 25, 2022 | 15.20 | 15.28 | 15.09 | 15.23 | 193 | NYSE | FBRT | Fri, Jul 22, 2022 | 15.27 | 15.37 | 14.97 | 15.10 | 192 | NYSE | FBRT | Thu, Jul 21, 2022 | 14.93 | 15.30 | 14.86 | 15.29 | 191 | NYSE | FBRT | Wed, Jul 20, 2022 | 15.07 | 15.23 | 14.89 | 15.11 | 190 | NYSE | FBRT | Tue, Jul 19, 2022 | 14.50 | 15.06 | 14.50 | 15.02 | 189 | NYSE | FBRT | Mon, Jul 18, 2022 | 14.50 | 14.50 | 14.19 | 14.33 | 188 | NYSE | FBRT | Fri, Jul 15, 2022 | 14.06 | 14.34 | 13.64 | 14.30 | 187 | NYSE | FBRT | Thu, Jul 14, 2022 | 13.83 | 13.89 | 13.62 | 13.81 | 186 | NYSE | FBRT | Wed, Jul 13, 2022 | 13.77 | 14.12 | 13.71 | 14.04 | 185 | NYSE | FBRT | Tue, Jul 12, 2022 | 13.71 | 13.99 | 13.68 | 13.93 | 184 | NYSE | FBRT | Mon, Jul 11, 2022 | 13.58 | 13.75 | 13.38 | 13.71 | 183 | NYSE | FBRT | Fri, Jul 8, 2022 | 13.58 | 13.69 | 13.28 | 13.67 | 182 | NYSE | FBRT | Thu, Jul 7, 2022 | 13.26 | 13.70 | 13.14 | 13.54 | 181 | NYSE | FBRT | Wed, Jul 6, 2022 | 13.23 | 13.48 | 13.04 | 13.15 | 180 | NYSE | FBRT | Tue, Jul 5, 2022 | 13.28 | 13.38 | 12.95 | 13.32 | 179 | NYSE | FBRT | Fri, Jul 1, 2022 | 13.39 | 13.64 | 13.21 | 13.61 | 178 | NYSE | FBRT | Thu, Jun 30, 2022 | 13.17 | 13.53 | 13.17 | 13.48 | 177 | NYSE | FBRT | Wed, Jun 29, 2022 | 13.92 | 13.95 | 13.22 | 13.38 | 176 | NYSE | FBRT | Tue, Jun 28, 2022 | 14.42 | 14.60 | 14.22 | 13.98 | 175 | NYSE | FBRT | Mon, Jun 27, 2022 | 14.08 | 14.59 | 14.02 | 14.26 | 174 | NYSE | FBRT | Fri, Jun 24, 2022 | 14.24 | 14.53 | 13.99 | 13.99 | 173 | NYSE | FBRT | Thu, Jun 23, 2022 | 14.40 | 14.63 | 14.14 | 14.21 | 172 | NYSE | FBRT | Wed, Jun 22, 2022 | 14.53 | 14.84 | 14.40 | 14.41 | 171 | NYSE | FBRT | Tue, Jun 21, 2022 | 14.10 | 14.65 | 14.05 | 14.55 | 170 | NYSE | FBRT | Fri, Jun 17, 2022 | 13.84 | 14.25 | 13.55 | 14.10 | 169 | NYSE | FBRT | Thu, Jun 16, 2022 | 13.68 | 13.94 | 13.40 | 13.68 | 168 | NYSE | FBRT | Wed, Jun 15, 2022 | 13.64 | 14.08 | 13.56 | 13.89 | 167 | NYSE | FBRT | Tue, Jun 14, 2022 | 13.52 | 13.78 | 13.27 | 13.54 | 166 | NYSE | FBRT | Mon, Jun 13, 2022 | 14.04 | 14.31 | 13.46 | 13.50 | 165 | NYSE | FBRT | Fri, Jun 10, 2022 | 14.50 | 14.71 | 14.32 | 14.33 | 164 | NYSE | FBRT | Thu, Jun 9, 2022 | 14.57 | 15.19 | 14.57 | 14.64 | 163 | NYSE | FBRT | Wed, Jun 8, 2022 | 15.09 | 15.34 | 14.62 | 14.71 | 162 | NYSE | FBRT | Tue, Jun 7, 2022 | 15.61 | 15.79 | 15.03 | 15.13 | 161 | NYSE | FBRT | Mon, Jun 6, 2022 | 15.98 | 16.20 | 15.65 | 15.74 | 160 | NYSE | FBRT | Fri, Jun 3, 2022 | 15.71 | 15.79 | 15.56 | 15.73 | 159 | NYSE | FBRT | Thu, Jun 2, 2022 | 15.64 | 15.77 | 15.50 | 15.76 | 158 | NYSE | FBRT | Wed, Jun 1, 2022 | 15.46 | 15.74 | 15.36 | 15.68 | 157 | NYSE | FBRT | Tue, May 31, 2022 | 15.74 | 15.85 | 15.38 | 15.48 | 156 | NYSE | FBRT | Fri, May 27, 2022 | 15.60 | 15.96 | 15.50 | 15.84 | 155 | NYSE | FBRT | Thu, May 26, 2022 | 15.75 | 15.98 | 15.56 | 15.57 | 154 | NYSE | FBRT | Wed, May 25, 2022 | 15.60 | 15.87 | 15.55 | 15.64 | 153 | NYSE | FBRT | Tue, May 24, 2022 | 15.34 | 15.59 | 15.14 | 15.56 | 152 | NYSE | FBRT | Mon, May 23, 2022 | 14.98 | 15.37 | 14.86 | 15.37 | 151 | NYSE | FBRT | Fri, May 20, 2022 | 14.93 | 14.96 | 14.62 | 14.91 | 150 | NYSE | FBRT | Thu, May 19, 2022 | 14.25 | 14.92 | 14.25 | 14.73 | 149 | NYSE | FBRT | Wed, May 18, 2022 | 14.54 | 14.71 | 14.33 | 14.44 | 148 | NYSE | FBRT | Tue, May 17, 2022 | 14.25 | 14.61 | 14.18 | 14.54 | 147 | NYSE | FBRT | Mon, May 16, 2022 | 13.92 | 14.21 | 13.65 | 14.19 | 146 | NYSE | FBRT | Fri, May 13, 2022 | 13.65 | 14.11 | 13.54 | 14.01 | 145 | NYSE | FBRT | Thu, May 12, 2022 | 13.74 | 13.89 | 13.35 | 13.56 | 144 | NYSE | FBRT | Wed, May 11, 2022 | 13.70 | 14.11 | 13.64 | 13.98 | 143 | NYSE | FBRT | Tue, May 10, 2022 | 13.92 | 14.26 | 13.58 | 13.73 | 142 | NYSE | FBRT | Mon, May 9, 2022 | 14.25 | 14.31 | 13.82 | 13.90 | 141 | NYSE | FBRT | Fri, May 6, 2022 | 14.25 | 14.60 | 14.16 | 14.39 | 140 | NYSE | FBRT | Thu, May 5, 2022 | 14.20 | 14.37 | 13.79 | 14.37 | 139 | NYSE | FBRT | Wed, May 4, 2022 | 13.99 | 14.40 | 13.85 | 14.34 | 138 | NYSE | FBRT | Tue, May 3, 2022 | 13.49 | 14.04 | 13.47 | 14.01 | 137 | NYSE | FBRT | Mon, May 2, 2022 | 13.26 | 13.71 | 13.20 | 13.44 | 136 | NYSE | FBRT | Fri, Apr 29, 2022 | 13.43 | 13.73 | 13.23 | 13.26 | 135 | NYSE | FBRT | Thu, Apr 28, 2022 | 13.22 | 13.60 | 13.11 | 13.50 | 134 | NYSE | FBRT | Wed, Apr 27, 2022 | 13.05 | 13.33 | 12.94 | 13.16 | 133 | NYSE | FBRT | Tue, Apr 26, 2022 | 13.20 | 13.31 | 12.90 | 13.01 | 132 | NYSE | FBRT | Mon, Apr 25, 2022 | 12.81 | 13.34 | 12.66 | 13.34 | 131 | NYSE | FBRT | Fri, Apr 22, 2022 | 12.91 | 13.31 | 12.77 | 12.90 | 130 | NYSE | FBRT | Thu, Apr 21, 2022 | 13.36 | 13.73 | 12.99 | 13.00 | 129 | NYSE | FBRT | Wed, Apr 20, 2022 | 13.71 | 13.83 | 13.43 | 13.47 | 128 | NYSE | FBRT | Tue, Apr 19, 2022 | 14.09 | 14.17 | 13.77 | 13.78 | 127 | NYSE | FBRT | Mon, Apr 18, 2022 | 14.22 | 14.38 | 14.08 | 14.15 | 126 | NYSE | FBRT | Thu, Apr 14, 2022 | 14.08 | 14.32 | 14.08 | 14.24 | 125 | NYSE | FBRT | Wed, Apr 13, 2022 | 13.93 | 14.20 | 13.93 | 14.13 | 124 | NYSE | FBRT | Tue, Apr 12, 2022 | 13.74 | 14.02 | 13.73 | 13.86 | 123 | NYSE | FBRT | Mon, Apr 11, 2022 | 13.61 | 13.88 | 13.61 | 13.72 | 122 | NYSE | FBRT | Fri, Apr 8, 2022 | 13.97 | 13.97 | 13.60 | 13.61 | 121 | NYSE | FBRT | Thu, Apr 7, 2022 | 14.01 | 14.22 | 13.76 | 13.80 | 120 | NYSE | FBRT | Wed, Apr 6, 2022 | 13.87 | 14.15 | 13.74 | 13.97 | 119 | NYSE | FBRT | Tue, Apr 5, 2022 | 14.41 | 14.52 | 13.88 | 13.90 | 118 | NYSE | FBRT | Mon, Apr 4, 2022 | 14.14 | 14.41 | 14.00 | 14.40 | 117 | NYSE | FBRT | Fri, Apr 1, 2022 | 14.00 | 14.27 | 13.91 | 14.18 | 116 | NYSE | FBRT | Thu, Mar 31, 2022 | 13.77 | 14.07 | 13.77 | 13.98 | 115 | NYSE | FBRT | Wed, Mar 30, 2022 | 13.67 | 13.87 | 13.59 | 13.83 | 114 | NYSE | FBRT | Tue, Mar 29, 2022 | 13.67 | 14.10 | 13.67 | 13.68 | 113 | NYSE | FBRT | Mon, Mar 28, 2022 | 13.75 | 13.83 | 13.58 | 13.60 | 112 | NYSE | FBRT | Fri, Mar 25, 2022 | 13.41 | 13.77 | 13.21 | 13.77 | 111 | NYSE | FBRT | Thu, Mar 24, 2022 | 13.04 | 13.28 | 13.04 | 13.17 | 110 | NYSE | FBRT | Wed, Mar 23, 2022 | 13.30 | 13.41 | 13.09 | 13.09 | 109 | NYSE | FBRT | Tue, Mar 22, 2022 | 13.03 | 13.34 | 13.03 | 13.21 | 108 | NYSE | FBRT | Mon, Mar 21, 2022 | 13.13 | 13.35 | 13.00 | 13.01 | 107 | NYSE | FBRT | Fri, Mar 18, 2022 | 13.30 | 13.52 | 13.13 | 13.13 | 106 | NYSE | FBRT | Thu, Mar 17, 2022 | 12.97 | 13.46 | 12.92 | 13.26 | 105 | NYSE | FBRT | Wed, Mar 16, 2022 | 13.00 | 13.08 | 12.82 | 13.00 | 104 | NYSE | FBRT | Tue, Mar 15, 2022 | 13.06 | 13.14 | 12.91 | 13.00 | 103 | NYSE | FBRT | Mon, Mar 14, 2022 | 13.02 | 13.17 | 12.84 | 12.93 | 102 | NYSE | FBRT | Fri, Mar 11, 2022 | 13.06 | 13.13 | 12.97 | 13.01 | 101 | NYSE | FBRT | Thu, Mar 10, 2022 | 12.79 | 13.06 | 12.73 | 13.04 | 100 | NYSE | FBRT | Wed, Mar 9, 2022 | 12.98 | 13.05 | 12.76 | 12.80 | 99 | NYSE | FBRT | Tue, Mar 8, 2022 | 12.71 | 13.05 | 12.66 | 12.81 | 98 | NYSE | FBRT | Mon, Mar 7, 2022 | 12.71 | 12.99 | 12.65 | 12.66 | 97 | NYSE | FBRT | Fri, Mar 4, 2022 | 12.74 | 12.77 | 12.45 | 12.55 | 96 | NYSE | FBRT | Thu, Mar 3, 2022 | 12.87 | 12.91 | 12.70 | 12.80 | 95 | NYSE | FBRT | Wed, Mar 2, 2022 | 12.81 | 13.07 | 12.75 | 12.98 | 94 | NYSE | FBRT | Tue, Mar 1, 2022 | 13.10 | 13.20 | 12.65 | 12.72 | 93 | NYSE | FBRT | Mon, Feb 28, 2022 | 13.05 | 13.47 | 12.96 | 13.20 | 92 | NYSE | FBRT | Fri, Feb 25, 2022 | 12.97 | 13.32 | 12.93 | 13.19 | 91 | NYSE | FBRT | Thu, Feb 24, 2022 | 12.75 | 13.09 | 12.53 | 12.99 | 90 | NYSE | FBRT | Wed, Feb 23, 2022 | 12.91 | 13.08 | 12.75 | 13.02 | 89 | NYSE | FBRT | Tue, Feb 22, 2022 | 13.21 | 13.33 | 12.78 | 12.88 | 88 | NYSE | FBRT | Fri, Feb 18, 2022 | 13.33 | 13.33 | 13.15 | 13.23 | 87 | NYSE | FBRT | Thu, Feb 17, 2022 | 13.86 | 13.90 | 13.27 | 13.44 | 86 | NYSE | FBRT | Wed, Feb 16, 2022 | 13.48 | 13.90 | 13.48 | 13.86 | 85 | NYSE | FBRT | Tue, Feb 15, 2022 | 13.33 | 13.55 | 13.33 | 13.48 | 84 | NYSE | FBRT | Mon, Feb 14, 2022 | 13.31 | 13.45 | 13.14 | 13.27 | 83 | NYSE | FBRT | Fri, Feb 11, 2022 | 13.35 | 13.45 | 13.16 | 13.37 | 82 | NYSE | FBRT | Thu, Feb 10, 2022 | 13.30 | 13.37 | 13.15 | 13.24 | 81 | NYSE | FBRT | Wed, Feb 9, 2022 | 13.27 | 13.35 | 13.13 | 13.29 | 80 | NYSE | FBRT | Tue, Feb 8, 2022 | 13.44 | 13.53 | 13.19 | 13.31 | 79 | NYSE | FBRT | Mon, Feb 7, 2022 | 13.41 | 13.51 | 13.41 | 13.46 | 78 | NYSE | FBRT | Fri, Feb 4, 2022 | 13.15 | 13.45 | 12.94 | 13.43 | 77 | NYSE | FBRT | Thu, Feb 3, 2022 | 13.05 | 13.44 | 13.00 | 13.27 | 76 | NYSE | FBRT | Wed, Feb 2, 2022 | 13.35 | 13.37 | 12.99 | 13.10 | 75 | NYSE | FBRT | Tue, Feb 1, 2022 | 13.49 | 13.56 | 13.08 | 13.32 | 74 | NYSE | FBRT | Mon, Jan 31, 2022 | 13.49 | 13.68 | 13.32 | 13.47 | 73 | NYSE | FBRT | Fri, Jan 28, 2022 | 13.55 | 13.58 | 13.12 | 13.54 | 72 | NYSE | FBRT | Thu, Jan 27, 2022 | 13.97 | 14.06 | 13.46 | 13.58 | 71 | NYSE | FBRT | Wed, Jan 26, 2022 | 14.11 | 14.33 | 13.80 | 13.97 | 70 | NYSE | FBRT | Tue, Jan 25, 2022 | 13.63 | 14.06 | 13.31 | 13.99 | 69 | NYSE | FBRT | Mon, Jan 24, 2022 | 13.99 | 14.05 | 13.45 | 13.79 | 68 | NYSE | FBRT | Fri, Jan 21, 2022 | 14.33 | 14.58 | 14.01 | 14.06 | 67 | NYSE | FBRT | Thu, Jan 20, 2022 | 14.55 | 14.74 | 14.34 | 14.34 | 66 | NYSE | FBRT | Wed, Jan 19, 2022 | 14.80 | 14.81 | 14.49 | 14.53 | 65 | NYSE | FBRT | Tue, Jan 18, 2022 | 14.88 | 14.90 | 14.63 | 14.75 | 64 | NYSE | FBRT | Fri, Jan 14, 2022 | 14.92 | 15.04 | 14.70 | 14.99 | 63 | NYSE | FBRT | Thu, Jan 13, 2022 | 15.17 | 15.29 | 15.04 | 15.06 | 62 | NYSE | FBRT | Wed, Jan 12, 2022 | 15.29 | 15.31 | 15.17 | 15.17 | 61 | NYSE | FBRT | Tue, Jan 11, 2022 | 15.14 | 15.34 | 14.98 | 15.24 | 60 | NYSE | FBRT | Mon, Jan 10, 2022 | 15.28 | 15.37 | 15.14 | 15.24 | 59 | NYSE | FBRT | Fri, Jan 7, 2022 | 15.45 | 15.51 | 15.32 | 15.33 | 58 | NYSE | FBRT | Thu, Jan 6, 2022 | 15.30 | 15.61 | 15.30 | 15.47 | 57 | NYSE | FBRT | Wed, Jan 5, 2022 | 15.34 | 15.61 | 15.27 | 15.33 | 56 | NYSE | FBRT | Tue, Jan 4, 2022 | 15.31 | 15.50 | 15.31 | 15.34 | 55 | NYSE | FBRT | Mon, Jan 3, 2022 | 14.92 | 15.34 | 14.92 | 15.27 | 54 | NYSE | FBRT | Fri, Dec 31, 2021 | 15.00 | 15.14 | 14.90 | 14.94 | 53 | NYSE | FBRT | Thu, Dec 30, 2021 | 15.10 | 15.31 | 15.04 | 15.06 | 52 | NYSE | FBRT | Wed, Dec 29, 2021 | 15.31 | 15.43 | 15.19 | 15.11 | 51 | NYSE | FBRT | Tue, Dec 28, 2021 | 15.32 | 15.54 | 15.31 | 15.32 | 50 | NYSE | FBRT | Mon, Dec 27, 2021 | 15.23 | 15.37 | 14.95 | 15.27 | 49 | NYSE | FBRT | Thu, Dec 23, 2021 | 15.31 | 15.47 | 15.23 | 15.38 | 48 | NYSE | FBRT | Wed, Dec 22, 2021 | 15.06 | 15.41 | 15.06 | 15.28 | 47 | NYSE | FBRT | Tue, Dec 21, 2021 | 14.70 | 15.29 | 14.69 | 15.12 | 46 | NYSE | FBRT | Mon, Dec 20, 2021 | 14.87 | 15.05 | 14.26 | 14.69 | 45 | NYSE | FBRT | Fri, Dec 17, 2021 | 15.32 | 15.44 | 14.90 | 15.02 | 44 | NYSE | FBRT | Thu, Dec 16, 2021 | 15.60 | 15.76 | 15.32 | 15.36 | 43 | NYSE | FBRT | Wed, Dec 15, 2021 | 15.53 | 15.73 | 15.42 | 15.60 | 42 | NYSE | FBRT | Tue, Dec 14, 2021 | 15.76 | 15.95 | 15.56 | 15.61 | 41 | NYSE | FBRT | Mon, Dec 13, 2021 | 15.98 | 16.03 | 15.80 | 15.86 | 40 | NYSE | FBRT | Fri, Dec 10, 2021 | 16.16 | 16.32 | 16.05 | 16.09 | 39 | NYSE | FBRT | Thu, Dec 9, 2021 | 16.36 | 16.52 | 16.22 | 16.22 | 38 | NYSE | FBRT | Wed, Dec 8, 2021 | 16.54 | 16.67 | 16.42 | 16.48 | 37 | NYSE | FBRT | Tue, Dec 7, 2021 | 16.53 | 16.79 | 16.50 | 16.63 | 36 | NYSE | FBRT | Mon, Dec 6, 2021 | 15.94 | 16.62 | 15.78 | 16.48 | 35 | NYSE | FBRT | Fri, Dec 3, 2021 | 15.73 | 15.85 | 15.57 | 15.78 | 34 | NYSE | FBRT | Thu, Dec 2, 2021 | 15.20 | 15.79 | 15.20 | 15.71 | 33 | NYSE | FBRT | Wed, Dec 1, 2021 | 15.49 | 15.67 | 15.21 | 15.21 | 32 | NYSE | FBRT | Tue, Nov 30, 2021 | 15.82 | 15.90 | 15.27 | 15.34 | 31 | NYSE | FBRT | Mon, Nov 29, 2021 | 16.08 | 16.22 | 15.87 | 15.95 | 30 | NYSE | FBRT | Fri, Nov 26, 2021 | 16.00 | 16.42 | 15.84 | 15.99 | 29 | NYSE | FBRT | Wed, Nov 24, 2021 | 16.18 | 16.42 | 16.15 | 16.32 | 28 | NYSE | FBRT | Tue, Nov 23, 2021 | 16.32 | 16.51 | 16.28 | 16.37 | 27 | NYSE | FBRT | Mon, Nov 22, 2021 | 16.67 | 16.75 | 16.37 | 16.40 | 26 | NYSE | FBRT | Fri, Nov 19, 2021 | 16.41 | 16.71 | 16.30 | 16.56 | 25 | NYSE | FBRT | Thu, Nov 18, 2021 | 16.22 | 16.71 | 16.17 | 16.60 | 24 | NYSE | FBRT | Wed, Nov 17, 2021 | 16.41 | 16.45 | 16.09 | 16.27 | 23 | NYSE | FBRT | Tue, Nov 16, 2021 | 16.71 | 16.75 | 16.45 | 16.48 | 22 | NYSE | FBRT | Mon, Nov 15, 2021 | 17.10 | 17.10 | 16.66 | 16.75 | 21 | NYSE | FBRT | Fri, Nov 12, 2021 | 17.06 | 17.17 | 16.87 | 17.13 | 20 | NYSE | FBRT | Thu, Nov 11, 2021 | 17.06 | 17.17 | 16.85 | 17.09 | 19 | NYSE | FBRT | Wed, Nov 10, 2021 | 17.09 | 17.20 | 16.83 | 17.08 | 18 | NYSE | FBRT | Tue, Nov 9, 2021 | 16.77 | 17.10 | 16.38 | 17.10 | 17 | NYSE | FBRT | Mon, Nov 8, 2021 | 16.54 | 16.85 | 16.28 | 16.84 | 16 | NYSE | FBRT | Fri, Nov 5, 2021 | 16.31 | 16.58 | 16.24 | 16.55 | 15 | NYSE | FBRT | Thu, Nov 4, 2021 | 16.53 | 16.53 | 16.25 | 16.27 | 14 | NYSE | FBRT | Wed, Nov 3, 2021 | 16.28 | 16.60 | 16.15 | 16.59 | 13 | NYSE | FBRT | Tue, Nov 2, 2021 | 16.24 | 16.45 | 16.13 | 16.32 | 12 | NYSE | FBRT | Mon, Nov 1, 2021 | 16.35 | 16.52 | 16.24 | 16.33 | 11 | NYSE | FBRT | Fri, Oct 29, 2021 | 16.55 | 16.58 | 16.36 | 16.41 | 10 | NYSE | FBRT | Thu, Oct 28, 2021 | 16.71 | 16.71 | 16.40 | 16.58 | 9 | NYSE | FBRT | Wed, Oct 27, 2021 | 16.73 | 16.85 | 16.61 | 16.71 | 8 | NYSE | FBRT | Tue, Oct 26, 2021 | 16.83 | 16.98 | 16.80 | 16.85 | 7 | NYSE | FBRT | Mon, Oct 25, 2021 | 16.78 | 17.09 | 16.78 | 16.95 | 6 | NYSE | FBRT | Fri, Oct 22, 2021 | 16.72 | 17.25 | 16.71 | 16.86 | 5 | NYSE | FBRT | Thu, Oct 21, 2021 | 16.88 | 17.07 | 16.77 | 16.85 | 4 | NYSE | FBRT | Tue, Jun 15, 2021 | 0.00 | 0.00 | 0.00 | 10.60 | 3 | NYSE | FBRT | Tue, May 4, 2021 | 0.00 | 0.00 | 0.00 | 10.60 | 2 | NYSE | FBRT | Thu, Mar 25, 2021 | 0.00 | 0.00 | 0.00 | 10.60 | 1 | NYSE | FBRT | Wed, Mar 24, 2021 | 10.60 | 10.60 | 10.60 | 10.60 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.