FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
17.08
+0.06 (0.35%)
Apr 10, 2026, 4:00 PM EDT - Market closed
FBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 17.02 | 17.11 | 17.02 | 17.08 | 17.08 | 0.35% | 5,244 |
| Apr 9, 2026 | 17.12 | 17.12 | 16.98 | 17.02 | 17.02 | -0.58% | 12,927 |
| Apr 8, 2026 | 17.57 | 17.59 | 17.10 | 17.12 | 17.12 | -0.42% | 5,350 |
| Apr 7, 2026 | 17.34 | 17.34 | 17.15 | 17.19 | 17.19 | -0.90% | 5,016 |
| Apr 6, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 2.09% | 9,018 |
| Apr 2, 2026 | 16.61 | 17.00 | 16.58 | 17.00 | 17.00 | 1.52% | 12,245 |
| Apr 1, 2026 | 16.96 | 16.96 | 16.72 | 16.74 | 16.74 | -1.40% | 8,919 |
| Mar 31, 2026 | 16.89 | 17.01 | 16.70 | 16.98 | 16.98 | 2.30% | 9,688 |
| Mar 30, 2026 | 16.55 | 16.66 | 16.55 | 16.60 | 16.59 | 1.48% | 7,598 |
| Mar 27, 2026 | 16.66 | 16.66 | 16.32 | 16.35 | 16.35 | -1.97% | 13,861 |
| Mar 26, 2026 | 16.94 | 16.94 | 16.68 | 16.68 | 16.68 | -2.36% | 1,986 |
| Mar 25, 2026 | 17.14 | 17.15 | 16.91 | 17.09 | 16.91 | 0.57% | 2,101 |
| Mar 24, 2026 | 16.97 | 17.12 | 16.97 | 16.99 | 16.82 | -1.52% | 1,667 |
| Mar 23, 2026 | 16.99 | 17.35 | 16.97 | 17.25 | 17.08 | 1.94% | 4,191 |
| Mar 20, 2026 | 17.06 | 17.14 | 16.89 | 16.92 | 16.75 | -1.78% | 3,360 |
| Mar 19, 2026 | 17.20 | 17.26 | 17.10 | 17.23 | 17.05 | 0.23% | 4,299 |
| Mar 18, 2026 | 17.29 | 17.34 | 17.18 | 17.19 | 17.01 | -0.07% | 6,931 |
| Mar 17, 2026 | 16.90 | 17.25 | 16.90 | 17.20 | 17.03 | 2.77% | 12,726 |
| Mar 16, 2026 | 16.73 | 16.79 | 16.66 | 16.74 | 16.57 | 0.47% | 7,277 |
| Mar 13, 2026 | 16.73 | 16.73 | 16.60 | 16.66 | 16.49 | - | 3,683 |
| Mar 12, 2026 | 16.78 | 16.83 | 16.64 | 16.66 | 16.49 | -1.68% | 14,024 |
| Mar 11, 2026 | 16.94 | 17.10 | 16.80 | 16.94 | 16.77 | -0.42% | 6,296 |
| Mar 10, 2026 | 16.94 | 17.15 | 16.91 | 17.02 | 16.84 | -0.12% | 4,928 |
| Mar 9, 2026 | 16.98 | 17.04 | 16.78 | 17.04 | 16.86 | -0.44% | 15,411 |
| Mar 6, 2026 | 17.10 | 17.22 | 17.10 | 17.11 | 16.93 | -1.15% | 11,869 |
| Mar 5, 2026 | 17.45 | 17.62 | 17.24 | 17.31 | 17.13 | -0.48% | 5,549 |
| Mar 4, 2026 | 17.18 | 17.41 | 17.13 | 17.39 | 17.21 | 1.65% | 14,449 |
| Mar 3, 2026 | 16.97 | 17.15 | 16.86 | 17.11 | 16.93 | 0.21% | 12,665 |
| Mar 2, 2026 | 16.66 | 17.15 | 16.50 | 17.07 | 16.90 | 1.76% | 40,828 |
| Feb 27, 2026 | 17.11 | 17.11 | 16.77 | 16.78 | 16.61 | -3.59% | 13,007 |
| Feb 26, 2026 | 17.63 | 17.63 | 17.19 | 17.40 | 17.22 | -1.50% | 5,899 |
| Feb 25, 2026 | 17.39 | 17.67 | 17.32 | 17.67 | 17.49 | 1.91% | 8,790 |
| Feb 24, 2026 | 17.41 | 17.46 | 17.19 | 17.34 | 17.16 | 0.61% | 18,017 |
| Feb 23, 2026 | 17.46 | 17.56 | 17.22 | 17.23 | 17.05 | -1.43% | 12,474 |
| Feb 20, 2026 | 17.56 | 17.56 | 17.30 | 17.48 | 17.30 | -1.37% | 9,608 |
| Feb 19, 2026 | 18.07 | 18.07 | 17.59 | 17.72 | 17.37 | -1.91% | 64,094 |
| Feb 18, 2026 | 17.86 | 18.07 | 17.86 | 18.07 | 17.71 | 0.78% | 6,693 |
| Feb 17, 2026 | 18.13 | 18.16 | 17.79 | 17.93 | 17.57 | -0.67% | 14,724 |
| Feb 13, 2026 | 18.09 | 18.19 | 18.04 | 18.05 | 17.69 | -1.96% | 13,633 |
| Feb 12, 2026 | 18.68 | 18.75 | 18.36 | 18.41 | 18.04 | -0.82% | 12,506 |
| Feb 11, 2026 | 18.51 | 18.56 | 18.48 | 18.56 | 18.19 | -0.63% | 2,197 |
| Feb 10, 2026 | 18.57 | 18.68 | 18.57 | 18.68 | 18.31 | 1.70% | 1,247 |
| Feb 9, 2026 | 18.19 | 18.39 | 18.09 | 18.37 | 18.00 | 1.07% | 18,060 |
| Feb 6, 2026 | 18.09 | 18.23 | 18.09 | 18.18 | 17.81 | 1.20% | 6,383 |
| Feb 5, 2026 | 18.25 | 18.25 | 17.88 | 17.96 | 17.60 | -2.61% | 13,255 |
| Feb 4, 2026 | 18.33 | 18.51 | 18.27 | 18.44 | 18.07 | 0.56% | 11,941 |
| Feb 3, 2026 | 18.67 | 18.67 | 18.24 | 18.34 | 17.97 | -2.25% | 11,723 |
| Feb 2, 2026 | 18.98 | 18.98 | 18.63 | 18.76 | 18.39 | -1.68% | 14,188 |
| Jan 30, 2026 | 18.99 | 19.21 | 18.99 | 19.08 | 18.70 | -0.77% | 86,383 |
| Jan 29, 2026 | 19.30 | 19.30 | 19.13 | 19.23 | 18.85 | 0.12% | 8,050 |