iShares Fallen Angels USD Bond ETF (FALN)

FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.49	27.50	27.44	27.47	-	-0.09%	200,520
Dec 4, 2025	27.49	27.49	27.43	27.49	27.49	-0.04%	360,348
Dec 3, 2025	27.48	27.54	27.46	27.50	27.50	0.11%	2,091,853
Dec 2, 2025	27.43	27.48	27.40	27.47	27.47	0.26%	402,394
Dec 1, 2025	27.32	27.42	27.31	27.40	27.40	-0.62%	1,317,414
Nov 28, 2025	27.60	27.60	27.55	27.57	27.42	-0.04%	220,194
Nov 26, 2025	27.52	27.60	27.52	27.58	27.43	0.11%	947,480
Nov 25, 2025	27.39	27.55	27.38	27.55	27.40	0.66%	871,216
Nov 24, 2025	27.33	27.38	27.31	27.37	27.23	0.29%	949,376
Nov 21, 2025	27.24	27.31	27.21	27.29	27.15	0.42%	533,644
Nov 20, 2025	27.28	27.32	27.16	27.18	27.03	-0.06%	803,438
Nov 19, 2025	27.19	27.23	27.15	27.19	27.05	0.13%	1,131,730
Nov 18, 2025	27.16	27.19	27.12	27.16	27.01	0.17%	977,268
Nov 17, 2025	27.23	27.24	27.11	27.11	26.97	-0.46%	2,729,451
Nov 14, 2025	27.21	27.29	27.21	27.24	27.09	-0.09%	642,835
Nov 13, 2025	27.33	27.34	27.23	27.26	27.12	-0.55%	555,998
Nov 12, 2025	27.46	27.47	27.38	27.41	27.27	-0.15%	389,602
Nov 11, 2025	27.42	27.47	27.42	27.45	27.31	0.16%	449,374
Nov 10, 2025	27.37	27.43	27.35	27.41	27.26	0.31%	978,772
Nov 7, 2025	27.31	27.32	27.26	27.32	27.18	0.04%	298,474
Nov 6, 2025	27.35	27.36	27.26	27.31	27.17	0.04%	428,425
Nov 5, 2025	27.30	27.31	27.26	27.30	27.16	0.11%	659,883
Nov 4, 2025	27.26	27.32	27.24	27.27	27.13	-0.26%	737,685
Nov 3, 2025	27.39	27.39	27.31	27.34	27.20	-0.73%	3,694,794
Oct 31, 2025	27.60	27.62	27.54	27.54	27.24	-0.15%	808,395
Oct 30, 2025	27.55	27.64	27.55	27.58	27.28	-0.24%	799,019
Oct 29, 2025	27.73	27.75	27.62	27.65	27.35	-0.29%	567,164
Oct 28, 2025	27.76	27.76	27.72	27.73	27.43	-0.13%	374,437
Oct 27, 2025	27.71	27.77	27.69	27.76	27.46	0.27%	439,247
Oct 24, 2025	27.66	27.69	27.64	27.69	27.39	0.42%	750,770
Oct 23, 2025	27.53	27.58	27.53	27.57	27.27	0.07%	312,883
Oct 22, 2025	27.58	27.59	27.51	27.55	27.25	-0.07%	397,724
Oct 21, 2025	27.60	27.62	27.55	27.57	27.27	-	1,271,557
Oct 20, 2025	27.52	27.60	27.52	27.57	27.27	0.22%	1,293,895
Oct 17, 2025	27.41	27.52	27.41	27.51	27.21	0.15%	591,828
Oct 16, 2025	27.59	27.61	27.45	27.47	27.17	-0.43%	2,158,414
Oct 15, 2025	27.59	27.62	27.53	27.59	27.29	0.31%	940,688
Oct 14, 2025	27.37	27.54	27.37	27.51	27.21	0.15%	919,507
Oct 13, 2025	27.41	27.47	27.36	27.47	27.17	0.55%	179,686
Oct 10, 2025	27.56	27.56	27.31	27.32	27.02	-0.67%	1,218,640
Oct 9, 2025	27.56	27.56	27.44	27.50	27.20	-0.29%	977,262
Oct 8, 2025	27.66	27.66	27.57	27.58	27.28	-0.22%	754,572
Oct 7, 2025	27.67	27.69	27.63	27.64	27.34	-0.11%	526,892
Oct 6, 2025	27.69	27.71	27.66	27.67	27.37	-0.05%	599,494
Oct 3, 2025	27.70	27.71	27.67	27.69	27.39	-0.02%	591,851
Oct 2, 2025	27.71	27.71	27.66	27.69	27.39	-0.02%	504,104
Oct 1, 2025	27.63	27.71	27.63	27.70	27.40	-0.31%	1,246,496
Sep 30, 2025	27.76	27.79	27.72	27.78	27.34	0.11%	3,623,275
Sep 29, 2025	27.73	27.75	27.71	27.75	27.31	0.22%	1,151,675
Sep 26, 2025	27.65	27.69	27.64	27.69	27.25	0.22%	309,230

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.