FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
16.92
-0.31 (-1.78%)
Mar 20, 2026, 4:00 PM EDT - Market closed
FBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.06 | 17.14 | 16.89 | 16.92 | 16.92 | -1.78% | 3,360 |
| Mar 19, 2026 | 17.20 | 17.26 | 17.10 | 17.23 | 17.23 | 0.23% | 4,299 |
| Mar 18, 2026 | 17.29 | 17.34 | 17.18 | 17.19 | 17.19 | -0.07% | 6,931 |
| Mar 17, 2026 | 16.90 | 17.25 | 16.90 | 17.20 | 17.20 | 2.77% | 12,726 |
| Mar 16, 2026 | 16.73 | 16.79 | 16.66 | 16.74 | 16.74 | 0.47% | 7,277 |
| Mar 13, 2026 | 16.73 | 16.73 | 16.60 | 16.66 | 16.66 | - | 3,683 |
| Mar 12, 2026 | 16.78 | 16.83 | 16.64 | 16.66 | 16.66 | -1.68% | 14,024 |
| Mar 11, 2026 | 16.94 | 17.10 | 16.80 | 16.94 | 16.94 | -0.42% | 6,296 |
| Mar 10, 2026 | 16.94 | 17.15 | 16.91 | 17.02 | 17.02 | -0.12% | 4,928 |
| Mar 9, 2026 | 16.98 | 17.04 | 16.78 | 17.04 | 17.04 | -0.44% | 15,411 |
| Mar 6, 2026 | 17.10 | 17.22 | 17.10 | 17.11 | 17.11 | -1.15% | 11,869 |
| Mar 5, 2026 | 17.45 | 17.62 | 17.24 | 17.31 | 17.31 | -0.48% | 5,549 |
| Mar 4, 2026 | 17.18 | 17.41 | 17.13 | 17.39 | 17.39 | 1.65% | 14,449 |
| Mar 3, 2026 | 16.97 | 17.15 | 16.86 | 17.11 | 17.11 | 0.21% | 12,665 |
| Mar 2, 2026 | 16.66 | 17.15 | 16.50 | 17.07 | 17.07 | 1.76% | 40,828 |
| Feb 27, 2026 | 17.11 | 17.11 | 16.77 | 16.78 | 16.78 | -3.59% | 13,007 |
| Feb 26, 2026 | 17.63 | 17.63 | 17.19 | 17.40 | 17.40 | -1.50% | 5,889 |
| Feb 25, 2026 | 17.39 | 17.67 | 17.32 | 17.67 | 17.67 | 1.91% | 8,770 |
| Feb 24, 2026 | 17.41 | 17.46 | 17.19 | 17.34 | 17.34 | 0.61% | 18,017 |
| Feb 23, 2026 | 17.46 | 17.56 | 17.22 | 17.23 | 17.23 | -1.43% | 12,474 |
| Feb 20, 2026 | 17.56 | 17.56 | 17.30 | 17.48 | 17.48 | -1.37% | 9,608 |
| Feb 19, 2026 | 18.07 | 18.07 | 17.59 | 17.72 | 17.55 | -1.91% | 64,094 |
| Feb 18, 2026 | 17.86 | 18.07 | 17.86 | 18.07 | 17.89 | 0.78% | 6,693 |
| Feb 17, 2026 | 18.13 | 18.16 | 17.79 | 17.93 | 17.75 | -0.67% | 14,724 |
| Feb 13, 2026 | 18.09 | 18.19 | 18.04 | 18.05 | 17.87 | -1.96% | 13,633 |
| Feb 12, 2026 | 18.68 | 18.75 | 18.36 | 18.41 | 18.23 | -0.82% | 12,506 |
| Feb 11, 2026 | 18.51 | 18.56 | 18.48 | 18.56 | 18.38 | -0.63% | 2,197 |
| Feb 10, 2026 | 18.57 | 18.68 | 18.57 | 18.68 | 18.50 | 1.70% | 1,247 |
| Feb 9, 2026 | 18.19 | 18.39 | 18.09 | 18.37 | 18.19 | 1.07% | 18,060 |
| Feb 6, 2026 | 18.09 | 18.23 | 18.09 | 18.18 | 18.00 | 1.20% | 6,383 |
| Feb 5, 2026 | 18.25 | 18.25 | 17.88 | 17.96 | 17.78 | -2.61% | 13,255 |
| Feb 4, 2026 | 18.33 | 18.51 | 18.27 | 18.44 | 18.26 | 0.56% | 11,941 |
| Feb 3, 2026 | 18.67 | 18.67 | 18.24 | 18.34 | 18.16 | -2.25% | 11,723 |
| Feb 2, 2026 | 18.98 | 18.98 | 18.63 | 18.76 | 18.58 | -1.68% | 14,188 |
| Jan 30, 2026 | 18.99 | 19.21 | 18.99 | 19.08 | 18.89 | -0.77% | 86,383 |
| Jan 29, 2026 | 19.30 | 19.30 | 19.13 | 19.23 | 19.04 | 0.12% | 8,050 |
| Jan 28, 2026 | 19.41 | 19.41 | 19.21 | 19.21 | 19.02 | -0.87% | 7,931 |
| Jan 27, 2026 | 19.27 | 19.46 | 19.27 | 19.38 | 19.18 | 0.64% | 3,446 |
| Jan 26, 2026 | 19.14 | 19.26 | 19.10 | 19.25 | 19.06 | -0.99% | 4,617 |
| Jan 23, 2026 | 19.51 | 19.57 | 19.41 | 19.45 | 19.25 | -0.69% | 12,820 |
| Jan 22, 2026 | 19.63 | 19.67 | 19.57 | 19.58 | 19.39 | -0.20% | 9,742 |
| Jan 21, 2026 | 19.50 | 19.62 | 19.46 | 19.62 | 19.43 | 0.43% | 1,305 |
| Jan 20, 2026 | 19.47 | 19.58 | 19.44 | 19.54 | 19.17 | -1.35% | 19,292 |
| Jan 16, 2026 | 19.88 | 19.88 | 19.72 | 19.80 | 19.43 | -0.54% | 7,743 |
| Jan 15, 2026 | 19.65 | 19.95 | 19.65 | 19.91 | 19.54 | 1.17% | 6,101 |
| Jan 14, 2026 | 19.36 | 19.68 | 19.36 | 19.68 | 19.31 | 1.88% | 4,761 |
| Jan 13, 2026 | 19.54 | 19.54 | 19.30 | 19.32 | 18.95 | -0.73% | 6,285 |
| Jan 12, 2026 | 19.48 | 19.57 | 19.44 | 19.46 | 19.09 | -0.36% | 6,203 |
| Jan 9, 2026 | 19.59 | 19.63 | 19.53 | 19.53 | 19.16 | -0.60% | 5,261 |
| Jan 8, 2026 | 19.33 | 19.71 | 19.33 | 19.65 | 19.28 | 3.03% | 16,292 |