Skip to main content
logo
FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
19.80
-0.11 (-0.54%)
At close: Jan 16, 2026, 4:00 PM EST
19.83
+0.03 (0.14%)
After-hours: Jan 16, 2026, 8:00 PM EST

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.8819.8819.7219.8019.80-0.54%7,743
Jan 15, 202619.6519.9519.6519.9119.911.17%6,101
Jan 14, 202619.3619.6819.3619.6819.681.88%4,761
Jan 13, 202619.5419.5419.3019.3219.32-0.73%6,285
Jan 12, 202619.4819.5719.4419.4619.46-0.36%6,203
Jan 9, 202619.5919.6319.5319.5319.53-0.60%5,261
Jan 8, 202619.3319.7119.3319.6519.653.03%16,292
Jan 7, 202619.6019.6019.0419.0719.07-2.55%24,423
Jan 6, 202619.5519.6219.4619.5719.57-0.93%6,627
Jan 5, 202619.5119.8019.5119.7619.761.34%9,479
Jan 2, 202619.3019.6419.3019.4919.490.51%6,138
Dec 31, 202519.4419.4419.3519.3919.390.06%8,107
Dec 30, 202519.3119.4319.3119.3819.380.57%21,758
Dec 29, 202519.4519.4519.2719.2719.27-0.38%10,302
Dec 26, 202519.2219.3619.2219.3519.351.03%10,681
Dec 24, 202519.0719.1519.0719.1519.150.70%5,645
Dec 23, 202519.2219.2219.0219.0219.02-0.61%3,470
Dec 22, 202519.2119.2519.1219.1319.13-0.35%6,377
Dec 19, 202519.4419.4419.2019.2019.20-0.85%2,837
Dec 18, 202519.4019.4319.2819.3719.36-0.41%5,855
Dec 17, 202519.6119.6419.4519.4519.45-0.26%2,522
Dec 16, 202519.5819.5819.4219.5019.50-0.23%6,307
Dec 15, 202519.8819.8819.4219.5419.54-0.93%3,476
Dec 12, 202519.9319.9319.6719.7219.72-0.95%6,494
Dec 11, 202520.0920.0919.9119.9119.74-1.09%6,304
Dec 10, 202520.0020.1720.0020.1319.950.43%6,364
Dec 9, 202520.0220.0919.9420.0519.870.39%4,726
Dec 8, 202519.9220.0319.9219.9719.790.25%3,183
Dec 5, 202519.8519.9919.8519.9219.740.41%2,564
Dec 4, 202519.8019.8619.7319.8419.660.48%8,943
Dec 3, 202519.5619.7519.5619.7419.571.28%6,858
Dec 2, 202519.3419.5119.3419.4919.320.38%59,246
Dec 1, 202519.4919.5219.4219.4219.25-0.36%3,022
Nov 28, 202519.3919.4919.3919.4919.320.60%4,385
Nov 26, 202519.2119.4419.2119.3719.200.62%2,349
Nov 25, 202519.0519.2519.0519.2519.081.26%2,011
Nov 24, 202518.8119.0118.7819.0118.840.88%4,397
Nov 21, 202518.5318.8618.5318.8518.680.86%673
Nov 20, 202518.9218.9218.6818.6918.35-0.52%2,933
Nov 19, 202518.9718.9718.7318.7818.44-0.04%13,407
Nov 18, 202518.5818.8018.5818.7918.450.01%5,202
Nov 17, 202519.2319.2318.7818.7918.45-1.98%4,487
Nov 14, 202519.0719.1819.0719.1718.82-0.25%4,707
Nov 13, 202519.3719.3719.1519.2218.87-0.75%5,240
Nov 12, 202519.3119.4319.3119.3619.010.45%3,773
Nov 11, 202519.1919.2819.1419.2818.930.67%3,879
Nov 10, 202519.2219.2219.0419.1518.80-0.11%7,458
Nov 7, 202519.0419.1718.9419.1718.830.86%7,021
Nov 6, 202519.3019.3419.0119.0118.67-1.43%3,113
Nov 5, 202519.3019.3019.0419.2818.94-0.07%2,982