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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 19.42 | 19.61 | 19.41 | 19.61 | 19.61 | 1.28% | 1,317 |
| Oct 24, 2025 | 19.41 | 19.42 | 19.32 | 19.36 | 19.36 | 0.47% | 14,167 |
| Oct 23, 2025 | 19.18 | 19.27 | 19.18 | 19.27 | 19.27 | 0.65% | 1,029 |
| Oct 22, 2025 | 19.16 | 19.21 | 19.08 | 19.15 | 19.15 | -0.44% | 8,342 |
| Oct 21, 2025 | 19.06 | 19.23 | 19.05 | 19.23 | 19.23 | 0.52% | 5,859 |
| Oct 20, 2025 | 19.00 | 19.13 | 19.00 | 19.13 | 18.96 | 0.30% | 1,309 |
| Oct 17, 2025 | 18.90 | 19.09 | 18.90 | 19.07 | 18.90 | 0.85% | 2,637 |
| Oct 16, 2025 | 19.22 | 19.25 | 18.88 | 18.91 | 18.74 | -1.66% | 11,202 |
| Oct 15, 2025 | 19.45 | 19.45 | 19.23 | 19.23 | 19.06 | -0.36% | 2,074 |
| Oct 14, 2025 | 18.99 | 19.30 | 18.99 | 19.30 | 19.13 | 1.84% | 8,770 |
| Oct 13, 2025 | 18.69 | 18.97 | 18.61 | 18.95 | 18.78 | 3.11% | 8,453 |
| Oct 10, 2025 | 18.63 | 18.68 | 18.32 | 18.38 | 18.21 | -1.45% | 25,012 |
| Oct 9, 2025 | 18.99 | 18.99 | 18.56 | 18.65 | 18.48 | -2.42% | 10,906 |
| Oct 8, 2025 | 19.28 | 19.30 | 19.11 | 19.11 | 18.94 | -0.60% | 3,185 |
| Oct 7, 2025 | 19.17 | 19.24 | 19.15 | 19.23 | 19.06 | -1.12% | 3,066 |
| Oct 6, 2025 | 19.56 | 19.59 | 19.45 | 19.45 | 19.27 | -0.84% | 2,805 |
| Oct 3, 2025 | 19.78 | 19.79 | 19.59 | 19.61 | 19.43 | -0.86% | 8,450 |
| Oct 2, 2025 | 19.50 | 19.81 | 19.48 | 19.78 | 19.60 | 1.44% | 27,086 |
| Oct 1, 2025 | 19.73 | 19.73 | 19.48 | 19.50 | 19.32 | -1.29% | 2,821 |
| Sep 30, 2025 | 19.82 | 19.94 | 19.64 | 19.76 | 19.58 | -0.14% | 9,139 |
| Sep 29, 2025 | 19.85 | 19.88 | 19.71 | 19.78 | 19.60 | -0.80% | 7,347 |
| Sep 26, 2025 | 19.98 | 20.00 | 19.94 | 19.94 | 19.76 | -0.45% | 2,871 |
| Sep 25, 2025 | 19.85 | 20.05 | 19.85 | 20.03 | 19.85 | -0.09% | 38,857 |
| Sep 24, 2025 | 20.13 | 20.13 | 20.03 | 20.05 | 19.70 | -1.32% | 3,251 |
| Sep 23, 2025 | 20.50 | 20.50 | 20.31 | 20.32 | 19.96 | -0.43% | 1,765 |
| Sep 22, 2025 | 20.75 | 20.75 | 20.38 | 20.41 | 20.05 | -1.90% | 6,584 |
| Sep 19, 2025 | 20.74 | 20.80 | 20.62 | 20.80 | 20.43 | 0.41% | 3,284 |
| Sep 18, 2025 | 20.64 | 20.72 | 20.58 | 20.72 | 20.35 | 0.66% | 7,279 |
| Sep 17, 2025 | 20.59 | 20.76 | 20.58 | 20.58 | 20.22 | 0.16% | 3,543 |
| Sep 16, 2025 | 20.66 | 20.66 | 20.45 | 20.55 | 20.19 | -0.03% | 6,415 |
| Sep 15, 2025 | 20.90 | 20.92 | 20.53 | 20.55 | 20.19 | -2.58% | 35,456 |
| Sep 12, 2025 | 21.18 | 21.18 | 21.07 | 21.10 | 20.73 | -0.24% | 2,608 |
| Sep 11, 2025 | 21.10 | 21.15 | 21.06 | 21.15 | 20.78 | 0.33% | 6,919 |
| Sep 10, 2025 | 21.10 | 21.14 | 21.04 | 21.08 | 20.71 | -0.09% | 10,584 |
| Sep 9, 2025 | 21.13 | 21.13 | 21.10 | 21.10 | 20.73 | -0.54% | 561 |
| Sep 8, 2025 | 21.23 | 21.25 | 21.08 | 21.22 | 20.84 | 0.12% | 2,753 |
| Sep 5, 2025 | 21.29 | 21.29 | 21.13 | 21.19 | 20.82 | -0.16% | 6,848 |
| Sep 4, 2025 | 21.17 | 21.23 | 21.11 | 21.23 | 20.85 | 0.52% | 2,009 |
| Sep 3, 2025 | 21.21 | 21.21 | 21.11 | 21.12 | 20.74 | -0.32% | 1,530 |
| Sep 2, 2025 | 21.17 | 21.25 | 21.08 | 21.18 | 20.81 | -0.61% | 1,777 |
| Aug 29, 2025 | 21.28 | 21.33 | 21.27 | 21.31 | 20.94 | 0.68% | 2,326 |
| Aug 28, 2025 | 21.13 | 21.17 | 21.06 | 21.17 | 20.80 | 0.28% | 3,765 |
| Aug 27, 2025 | 21.04 | 21.15 | 21.04 | 21.11 | 20.74 | 0.33% | 5,485 |
| Aug 26, 2025 | 20.90 | 21.04 | 20.90 | 21.04 | 20.67 | 0.71% | 3,857 |
| Aug 25, 2025 | 21.06 | 21.06 | 20.89 | 20.89 | 20.52 | -0.86% | 2,950 |
| Aug 22, 2025 | 21.10 | 21.22 | 21.07 | 21.07 | 20.70 | 0.44% | 3,102 |
| Aug 21, 2025 | 20.98 | 21.04 | 20.95 | 20.98 | 20.61 | -0.83% | 9,634 |
| Aug 20, 2025 | 21.16 | 21.18 | 21.09 | 21.16 | 20.61 | -0.26% | 1,822 |
| Aug 19, 2025 | 21.32 | 21.32 | 21.15 | 21.21 | 20.66 | 0.24% | 2,882 |
| Aug 18, 2025 | 21.13 | 21.17 | 21.12 | 21.16 | 20.62 | 0.09% | 4,684 |