iShares Fallen Angels USD Bond ETF (FALN)

FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	27.53	27.53	27.49	27.51	27.51	-0.11%	857,238
Jan 12, 2026	27.47	27.54	27.47	27.54	27.54	0.09%	2,154,350
Jan 9, 2026	27.48	27.52	27.48	27.52	27.52	0.09%	675,402
Jan 8, 2026	27.43	27.49	27.41	27.49	27.49	0.11%	596,618
Jan 7, 2026	27.47	27.49	27.43	27.46	27.46	0.04%	291,275
Jan 6, 2026	27.44	27.46	27.40	27.45	27.45	0.15%	682,109
Jan 5, 2026	27.35	27.45	27.35	27.41	27.41	0.29%	725,977
Jan 2, 2026	27.35	27.35	27.29	27.33	27.33	0.11%	1,236,384
Dec 31, 2025	27.36	27.36	27.30	27.30	27.30	-0.15%	827,351
Dec 30, 2025	27.32	27.34	27.30	27.34	27.34	0.11%	277,696
Dec 29, 2025	27.25	27.32	27.25	27.31	27.31	0.04%	279,527
Dec 26, 2025	27.31	27.33	27.28	27.30	27.30	-0.04%	274,186
Dec 24, 2025	27.26	27.32	27.25	27.31	27.31	0.22%	170,925
Dec 23, 2025	27.21	27.26	27.21	27.25	27.25	0.04%	367,966
Dec 22, 2025	27.26	27.26	27.20	27.24	27.24	-0.02%	501,875
Dec 19, 2025	27.30	27.32	27.24	27.25	27.24	-0.60%	737,818
Dec 18, 2025	27.45	27.45	27.39	27.41	27.26	0.26%	1,111,023
Dec 17, 2025	27.40	27.40	27.34	27.34	27.19	-0.18%	284,000
Dec 16, 2025	27.37	27.41	27.36	27.39	27.24	0.07%	688,737
Dec 15, 2025	27.45	27.45	27.37	27.37	27.22	-0.05%	2,617,639
Dec 12, 2025	27.46	27.46	27.38	27.39	27.24	-0.35%	704,097
Dec 11, 2025	27.51	27.51	27.46	27.48	27.33	-	554,428
Dec 10, 2025	27.38	27.51	27.35	27.48	27.33	0.38%	990,481
Dec 9, 2025	27.39	27.41	27.35	27.38	27.23	-0.13%	790,131
Dec 8, 2025	27.46	27.46	27.35	27.41	27.26	-0.22%	2,035,427
Dec 5, 2025	27.49	27.50	27.44	27.47	27.32	-0.07%	362,023
Dec 4, 2025	27.49	27.49	27.43	27.49	27.34	-0.04%	360,348
Dec 3, 2025	27.48	27.54	27.46	27.50	27.35	0.11%	2,091,853
Dec 2, 2025	27.43	27.48	27.40	27.47	27.32	0.26%	402,394
Dec 1, 2025	27.32	27.42	27.31	27.40	27.25	-0.62%	1,317,414
Nov 28, 2025	27.60	27.60	27.55	27.57	27.28	-0.04%	220,194
Nov 26, 2025	27.52	27.60	27.52	27.58	27.29	0.11%	947,480
Nov 25, 2025	27.39	27.55	27.38	27.55	27.26	0.66%	871,216
Nov 24, 2025	27.33	27.38	27.31	27.37	27.08	0.29%	949,376
Nov 21, 2025	27.24	27.31	27.21	27.29	27.00	0.42%	533,644
Nov 20, 2025	27.28	27.32	27.16	27.18	26.89	-0.06%	803,438
Nov 19, 2025	27.19	27.23	27.15	27.19	26.90	0.13%	1,131,730
Nov 18, 2025	27.16	27.19	27.12	27.16	26.87	0.17%	977,268
Nov 17, 2025	27.23	27.24	27.11	27.11	26.82	-0.46%	2,729,451
Nov 14, 2025	27.21	27.29	27.21	27.24	26.95	-0.09%	642,835
Nov 13, 2025	27.33	27.34	27.23	27.26	26.97	-0.55%	555,998
Nov 12, 2025	27.46	27.47	27.38	27.41	27.12	-0.15%	389,602
Nov 11, 2025	27.42	27.47	27.42	27.45	27.16	0.16%	449,374
Nov 10, 2025	27.37	27.43	27.35	27.41	27.11	0.31%	978,772
Nov 7, 2025	27.31	27.32	27.26	27.32	27.03	0.04%	298,474
Nov 6, 2025	27.35	27.36	27.26	27.31	27.02	0.04%	428,425
Nov 5, 2025	27.30	27.31	27.26	27.30	27.01	0.11%	659,883
Nov 4, 2025	27.26	27.32	27.24	27.27	26.98	-0.26%	737,685
Nov 3, 2025	27.39	27.39	27.31	27.34	27.05	-0.73%	3,694,794
Oct 31, 2025	27.60	27.62	27.54	27.54	27.10	-0.15%	808,395

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.