FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
19.76
-0.03 (-0.14%)
At close: Sep 30, 2025, 4:00 PM EDT
19.76
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT
FBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.82 | 19.94 | 19.64 | 19.76 | - | -0.14% | 7,639 |
| Sep 29, 2025 | 19.85 | 19.88 | 19.71 | 19.78 | 19.78 | -0.80% | 7,347 |
| Sep 26, 2025 | 19.98 | 20.00 | 19.94 | 19.94 | 19.94 | -0.45% | 2,871 |
| Sep 25, 2025 | 19.85 | 20.05 | 19.85 | 20.03 | 20.03 | -0.09% | 38,857 |
| Sep 24, 2025 | 20.13 | 20.13 | 20.03 | 20.05 | 19.88 | -1.32% | 3,251 |
| Sep 23, 2025 | 20.50 | 20.50 | 20.31 | 20.32 | 20.14 | -0.43% | 1,765 |
| Sep 22, 2025 | 20.75 | 20.75 | 20.38 | 20.41 | 20.23 | -1.90% | 6,584 |
| Sep 19, 2025 | 20.74 | 20.80 | 20.62 | 20.80 | 20.62 | 0.41% | 3,284 |
| Sep 18, 2025 | 20.64 | 20.72 | 20.58 | 20.72 | 20.54 | 0.66% | 7,279 |
| Sep 17, 2025 | 20.59 | 20.76 | 20.58 | 20.58 | 20.40 | 0.16% | 3,543 |
| Sep 16, 2025 | 20.66 | 20.66 | 20.45 | 20.55 | 20.37 | -0.03% | 6,415 |
| Sep 15, 2025 | 20.90 | 20.92 | 20.53 | 20.55 | 20.38 | -2.58% | 35,456 |
| Sep 12, 2025 | 21.18 | 21.18 | 21.07 | 21.10 | 20.92 | -0.24% | 2,608 |
| Sep 11, 2025 | 21.10 | 21.15 | 21.06 | 21.15 | 20.97 | 0.33% | 6,919 |
| Sep 10, 2025 | 21.10 | 21.14 | 21.04 | 21.08 | 20.90 | -0.09% | 10,584 |
| Sep 9, 2025 | 21.13 | 21.13 | 21.10 | 21.10 | 20.92 | -0.54% | 561 |
| Sep 8, 2025 | 21.23 | 21.25 | 21.08 | 21.22 | 21.03 | 0.12% | 2,753 |
| Sep 5, 2025 | 21.29 | 21.29 | 21.13 | 21.19 | 21.01 | -0.16% | 6,848 |
| Sep 4, 2025 | 21.17 | 21.23 | 21.11 | 21.23 | 21.04 | 0.52% | 2,009 |
| Sep 3, 2025 | 21.21 | 21.21 | 21.11 | 21.12 | 20.93 | -0.32% | 1,530 |
| Sep 2, 2025 | 21.17 | 21.25 | 21.08 | 21.18 | 21.00 | -0.61% | 1,777 |
| Aug 29, 2025 | 21.28 | 21.33 | 21.27 | 21.31 | 21.13 | 0.68% | 2,326 |
| Aug 28, 2025 | 21.13 | 21.17 | 21.06 | 21.17 | 20.99 | 0.28% | 3,765 |
| Aug 27, 2025 | 21.04 | 21.15 | 21.04 | 21.11 | 20.93 | 0.33% | 5,485 |
| Aug 26, 2025 | 20.90 | 21.04 | 20.90 | 21.04 | 20.86 | 0.71% | 3,857 |
| Aug 25, 2025 | 21.06 | 21.06 | 20.89 | 20.89 | 20.71 | -0.86% | 2,950 |
| Aug 22, 2025 | 21.10 | 21.22 | 21.07 | 21.07 | 20.89 | 0.44% | 3,102 |
| Aug 21, 2025 | 20.98 | 21.04 | 20.95 | 20.98 | 20.80 | -0.83% | 9,634 |
| Aug 20, 2025 | 21.16 | 21.18 | 21.09 | 21.16 | 20.80 | -0.26% | 1,822 |
| Aug 19, 2025 | 21.32 | 21.32 | 21.15 | 21.21 | 20.85 | 0.24% | 2,882 |
| Aug 18, 2025 | 21.13 | 21.17 | 21.12 | 21.16 | 20.80 | 0.09% | 4,684 |
| Aug 15, 2025 | 21.22 | 21.22 | 21.14 | 21.14 | 20.79 | -1.03% | 1,607 |
| Aug 14, 2025 | 21.39 | 21.41 | 21.34 | 21.36 | 21.00 | -0.40% | 4,394 |
| Aug 13, 2025 | 21.32 | 21.45 | 21.32 | 21.45 | 21.08 | 0.81% | 9,763 |
| Aug 12, 2025 | 21.16 | 21.28 | 21.16 | 21.27 | 20.91 | 0.72% | 8,287 |
| Aug 11, 2025 | 21.27 | 21.28 | 21.05 | 21.12 | 20.76 | -0.38% | 8,830 |
| Aug 8, 2025 | 21.12 | 21.23 | 21.12 | 21.20 | 20.84 | 1.14% | 8,874 |
| Aug 7, 2025 | 21.05 | 21.06 | 20.96 | 20.96 | 20.61 | -0.96% | 9,427 |
| Aug 6, 2025 | 21.22 | 21.27 | 21.11 | 21.17 | 20.81 | -0.04% | 23,531 |
| Aug 5, 2025 | 21.00 | 21.18 | 20.77 | 21.17 | 20.82 | 0.23% | 11,144 |
| Aug 4, 2025 | 21.22 | 21.28 | 21.12 | 21.13 | 20.77 | 0.12% | 9,654 |
| Aug 1, 2025 | 21.14 | 21.17 | 21.05 | 21.10 | 20.74 | -0.71% | 1,760 |
| Jul 31, 2025 | 21.50 | 21.55 | 21.25 | 21.25 | 20.89 | -0.35% | 33,907 |
| Jul 30, 2025 | 21.60 | 21.62 | 21.30 | 21.33 | 20.97 | -0.81% | 4,777 |
| Jul 29, 2025 | 21.65 | 21.65 | 21.30 | 21.50 | 21.14 | -0.28% | 22,373 |
| Jul 28, 2025 | 21.85 | 21.87 | 21.55 | 21.56 | 21.20 | -1.74% | 6,289 |
| Jul 25, 2025 | 21.90 | 21.97 | 21.85 | 21.94 | 21.57 | 0.07% | 12,372 |
| Jul 24, 2025 | 21.95 | 22.10 | 21.90 | 21.93 | 21.56 | - | 36,670 |
| Jul 23, 2025 | 21.85 | 22.03 | 21.85 | 21.93 | 21.56 | 0.55% | 10,972 |
| Jul 22, 2025 | 21.70 | 21.85 | 21.65 | 21.81 | 21.44 | -0.32% | 5,832 |