iShares Fallen Angels USD Bond ETF (FALN)

FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.57	27.59	27.54	27.56	27.56	0.11%	507,424
Feb 11, 2026	27.53	27.55	27.49	27.53	27.53	-	480,511
Feb 10, 2026	27.58	27.60	27.52	27.53	27.53	0.07%	822,426
Feb 9, 2026	27.45	27.52	27.45	27.51	27.51	0.22%	2,726,097
Feb 6, 2026	27.41	27.46	27.40	27.45	27.45	0.18%	701,894
Feb 5, 2026	27.42	27.45	27.37	27.40	27.40	-0.11%	418,819
Feb 4, 2026	27.45	27.46	27.41	27.43	27.43	-0.07%	467,779
Feb 3, 2026	27.43	27.47	27.39	27.45	27.45	-	848,053
Feb 2, 2026	27.41	27.46	27.40	27.45	27.45	-0.44%	1,145,115
Jan 30, 2026	27.54	27.58	27.51	27.57	27.42	-0.04%	537,413
Jan 29, 2026	27.55	27.58	27.51	27.58	27.43	0.04%	479,738
Jan 28, 2026	27.59	27.60	27.56	27.57	27.42	-0.07%	602,477
Jan 27, 2026	27.57	27.60	27.55	27.59	27.44	0.15%	371,864
Jan 26, 2026	27.56	27.57	27.52	27.55	27.40	0.04%	424,671
Jan 23, 2026	27.56	27.58	27.52	27.54	27.39	-0.11%	887,538
Jan 22, 2026	27.55	27.59	27.54	27.57	27.42	-	687,543
Jan 21, 2026	27.48	27.57	27.47	27.57	27.42	0.44%	614,777
Jan 20, 2026	27.42	27.48	27.39	27.45	27.30	-0.29%	381,607
Jan 16, 2026	27.55	27.56	27.52	27.53	27.38	-	1,031,192
Jan 15, 2026	27.56	27.56	27.53	27.53	27.38	-0.04%	513,479
Jan 14, 2026	27.51	27.54	27.49	27.54	27.39	0.11%	621,439
Jan 13, 2026	27.53	27.53	27.49	27.51	27.36	-0.11%	857,238
Jan 12, 2026	27.47	27.54	27.47	27.54	27.39	0.09%	2,154,350
Jan 9, 2026	27.48	27.52	27.48	27.52	27.37	0.09%	675,402
Jan 8, 2026	27.43	27.49	27.41	27.49	27.34	0.11%	596,618
Jan 7, 2026	27.47	27.49	27.43	27.46	27.31	0.04%	291,275
Jan 6, 2026	27.44	27.46	27.40	27.45	27.30	0.15%	682,109
Jan 5, 2026	27.35	27.45	27.35	27.41	27.26	0.29%	725,977
Jan 2, 2026	27.35	27.35	27.29	27.33	27.18	0.11%	1,236,384
Dec 31, 2025	27.36	27.36	27.30	27.30	27.15	-0.15%	827,351
Dec 30, 2025	27.32	27.34	27.30	27.34	27.19	0.11%	277,696
Dec 29, 2025	27.25	27.32	27.25	27.31	27.16	0.04%	279,527
Dec 26, 2025	27.31	27.33	27.28	27.30	27.15	-0.04%	274,186
Dec 24, 2025	27.26	27.32	27.25	27.31	27.16	0.22%	170,925
Dec 23, 2025	27.21	27.26	27.21	27.25	27.10	0.04%	367,966
Dec 22, 2025	27.26	27.26	27.20	27.24	27.09	-0.02%	501,875
Dec 19, 2025	27.30	27.32	27.24	27.25	27.10	-0.60%	737,818
Dec 18, 2025	27.45	27.45	27.39	27.41	27.12	0.26%	1,111,023
Dec 17, 2025	27.40	27.40	27.34	27.34	27.05	-0.18%	284,000
Dec 16, 2025	27.37	27.41	27.36	27.39	27.10	0.07%	688,737
Dec 15, 2025	27.45	27.45	27.37	27.37	27.08	-0.05%	2,617,639
Dec 12, 2025	27.46	27.46	27.38	27.39	27.09	-0.35%	704,097
Dec 11, 2025	27.51	27.51	27.46	27.48	27.19	-	554,428
Dec 10, 2025	27.38	27.51	27.35	27.48	27.19	0.38%	990,481
Dec 9, 2025	27.39	27.41	27.35	27.38	27.08	-0.13%	790,131
Dec 8, 2025	27.46	27.46	27.35	27.41	27.12	-0.22%	2,035,427
Dec 5, 2025	27.49	27.50	27.44	27.47	27.18	-0.07%	362,023
Dec 4, 2025	27.49	27.49	27.43	27.49	27.20	-0.04%	360,348
Dec 3, 2025	27.48	27.54	27.46	27.50	27.21	0.11%	2,091,853
Dec 2, 2025	27.43	27.48	27.40	27.47	27.18	0.26%	402,394

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.