FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
19.61
+0.25 (1.28%)
Oct 27, 2025, 4:00 PM EDT - Market closed

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202519.4219.6119.4119.6119.611.28%1,317
Oct 24, 202519.4119.4219.3219.3619.360.47%14,167
Oct 23, 202519.1819.2719.1819.2719.270.65%1,029
Oct 22, 202519.1619.2119.0819.1519.15-0.44%8,342
Oct 21, 202519.0619.2319.0519.2319.230.52%5,859
Oct 20, 202519.0019.1319.0019.1318.960.30%1,309
Oct 17, 202518.9019.0918.9019.0718.900.85%2,637
Oct 16, 202519.2219.2518.8818.9118.74-1.66%11,202
Oct 15, 202519.4519.4519.2319.2319.06-0.36%2,074
Oct 14, 202518.9919.3018.9919.3019.131.84%8,770
Oct 13, 202518.6918.9718.6118.9518.783.11%8,453
Oct 10, 202518.6318.6818.3218.3818.21-1.45%25,012
Oct 9, 202518.9918.9918.5618.6518.48-2.42%10,906
Oct 8, 202519.2819.3019.1119.1118.94-0.60%3,185
Oct 7, 202519.1719.2419.1519.2319.06-1.12%3,066
Oct 6, 202519.5619.5919.4519.4519.27-0.84%2,805
Oct 3, 202519.7819.7919.5919.6119.43-0.86%8,450
Oct 2, 202519.5019.8119.4819.7819.601.44%27,086
Oct 1, 202519.7319.7319.4819.5019.32-1.29%2,821
Sep 30, 202519.8219.9419.6419.7619.58-0.14%9,139
Sep 29, 202519.8519.8819.7119.7819.60-0.80%7,347
Sep 26, 202519.9820.0019.9419.9419.76-0.45%2,871
Sep 25, 202519.8520.0519.8520.0319.85-0.09%38,857
Sep 24, 202520.1320.1320.0320.0519.70-1.32%3,251
Sep 23, 202520.5020.5020.3120.3219.96-0.43%1,765
Sep 22, 202520.7520.7520.3820.4120.05-1.90%6,584
Sep 19, 202520.7420.8020.6220.8020.430.41%3,284
Sep 18, 202520.6420.7220.5820.7220.350.66%7,279
Sep 17, 202520.5920.7620.5820.5820.220.16%3,543
Sep 16, 202520.6620.6620.4520.5520.19-0.03%6,415
Sep 15, 202520.9020.9220.5320.5520.19-2.58%35,456
Sep 12, 202521.1821.1821.0721.1020.73-0.24%2,608
Sep 11, 202521.1021.1521.0621.1520.780.33%6,919
Sep 10, 202521.1021.1421.0421.0820.71-0.09%10,584
Sep 9, 202521.1321.1321.1021.1020.73-0.54%561
Sep 8, 202521.2321.2521.0821.2220.840.12%2,753
Sep 5, 202521.2921.2921.1321.1920.82-0.16%6,848
Sep 4, 202521.1721.2321.1121.2320.850.52%2,009
Sep 3, 202521.2121.2121.1121.1220.74-0.32%1,530
Sep 2, 202521.1721.2521.0821.1820.81-0.61%1,777
Aug 29, 202521.2821.3321.2721.3120.940.68%2,326
Aug 28, 202521.1321.1721.0621.1720.800.28%3,765
Aug 27, 202521.0421.1521.0421.1120.740.33%5,485
Aug 26, 202520.9021.0420.9021.0420.670.71%3,857
Aug 25, 202521.0621.0620.8920.8920.52-0.86%2,950
Aug 22, 202521.1021.2221.0721.0720.700.44%3,102
Aug 21, 202520.9821.0420.9520.9820.61-0.83%9,634
Aug 20, 202521.1621.1821.0921.1620.61-0.26%1,822
Aug 19, 202521.3221.3221.1521.2120.660.24%2,882
Aug 18, 202521.1321.1721.1221.1620.620.09%4,684