FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
21.08
-0.02 (-0.09%)
At close: Sep 10, 2025, 4:00 PM
21.08
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
FBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | - | 758 |
| Sep 9, 2025 | 21.13 | 21.13 | 21.10 | 21.10 | 21.10 | -0.54% | 561 |
| Sep 8, 2025 | 21.23 | 21.25 | 21.08 | 21.22 | 21.22 | 0.12% | 2,753 |
| Sep 5, 2025 | 21.29 | 21.29 | 21.13 | 21.19 | 21.19 | -0.16% | 6,848 |
| Sep 4, 2025 | 21.17 | 21.23 | 21.11 | 21.23 | 21.23 | 0.52% | 2,009 |
| Sep 3, 2025 | 21.21 | 21.21 | 21.11 | 21.12 | 21.12 | -0.32% | 1,530 |
| Sep 2, 2025 | 21.17 | 21.25 | 21.08 | 21.18 | 21.18 | -0.61% | 1,777 |
| Aug 29, 2025 | 21.28 | 21.33 | 21.27 | 21.31 | 21.31 | 0.68% | 2,326 |
| Aug 28, 2025 | 21.13 | 21.17 | 21.06 | 21.17 | 21.17 | 0.28% | 3,765 |
| Aug 27, 2025 | 21.04 | 21.15 | 21.04 | 21.11 | 21.11 | 0.33% | 5,485 |
| Aug 26, 2025 | 20.90 | 21.04 | 20.90 | 21.04 | 21.04 | 0.71% | 3,857 |
| Aug 25, 2025 | 21.06 | 21.06 | 20.89 | 20.89 | 20.89 | -0.86% | 2,950 |
| Aug 22, 2025 | 21.10 | 21.22 | 21.07 | 21.07 | 21.07 | 0.44% | 3,102 |
| Aug 21, 2025 | 20.98 | 21.04 | 20.95 | 20.98 | 20.98 | -0.83% | 9,634 |
| Aug 20, 2025 | 21.16 | 21.18 | 21.09 | 21.16 | 20.98 | -0.26% | 1,822 |
| Aug 19, 2025 | 21.32 | 21.32 | 21.15 | 21.21 | 21.04 | 0.24% | 2,882 |
| Aug 18, 2025 | 21.13 | 21.17 | 21.12 | 21.16 | 20.99 | 0.09% | 4,684 |
| Aug 15, 2025 | 21.22 | 21.22 | 21.14 | 21.14 | 20.97 | -1.03% | 1,607 |
| Aug 14, 2025 | 21.39 | 21.41 | 21.34 | 21.36 | 21.18 | -0.40% | 4,394 |
| Aug 13, 2025 | 21.32 | 21.45 | 21.32 | 21.45 | 21.27 | 0.81% | 9,763 |
| Aug 12, 2025 | 21.16 | 21.28 | 21.16 | 21.27 | 21.10 | 0.72% | 8,287 |
| Aug 11, 2025 | 21.27 | 21.28 | 21.05 | 21.12 | 20.95 | -0.38% | 8,830 |
| Aug 8, 2025 | 21.12 | 21.23 | 21.12 | 21.20 | 21.03 | 1.14% | 8,874 |
| Aug 7, 2025 | 21.05 | 21.06 | 20.96 | 20.96 | 20.79 | -0.96% | 9,427 |
| Aug 6, 2025 | 21.22 | 21.27 | 21.11 | 21.17 | 20.99 | -0.04% | 23,531 |
| Aug 5, 2025 | 21.00 | 21.18 | 20.77 | 21.17 | 21.00 | 0.23% | 11,144 |
| Aug 4, 2025 | 21.22 | 21.28 | 21.12 | 21.13 | 20.95 | 0.12% | 9,654 |
| Aug 1, 2025 | 21.14 | 21.17 | 21.05 | 21.10 | 20.92 | -0.71% | 1,760 |
| Jul 31, 2025 | 21.50 | 21.55 | 21.25 | 21.25 | 21.07 | -0.35% | 33,907 |
| Jul 30, 2025 | 21.60 | 21.62 | 21.30 | 21.33 | 21.15 | -0.81% | 4,777 |
| Jul 29, 2025 | 21.65 | 21.65 | 21.30 | 21.50 | 21.32 | -0.28% | 22,373 |
| Jul 28, 2025 | 21.85 | 21.87 | 21.55 | 21.56 | 21.38 | -1.74% | 6,289 |
| Jul 25, 2025 | 21.90 | 21.97 | 21.85 | 21.94 | 21.76 | 0.07% | 12,372 |
| Jul 24, 2025 | 21.95 | 22.10 | 21.90 | 21.93 | 21.74 | - | 36,670 |
| Jul 23, 2025 | 21.85 | 22.03 | 21.85 | 21.93 | 21.74 | 0.55% | 10,972 |
| Jul 22, 2025 | 21.70 | 21.85 | 21.65 | 21.81 | 21.63 | -0.32% | 5,832 |
| Jul 21, 2025 | 22.35 | 22.35 | 21.85 | 21.88 | 21.52 | -1.13% | 12,547 |
| Jul 18, 2025 | 22.35 | 22.35 | 22.13 | 22.13 | 21.77 | -1.01% | 4,141 |
| Jul 17, 2025 | 22.20 | 22.35 | 22.17 | 22.35 | 21.99 | 1.13% | 17,710 |
| Jul 16, 2025 | 21.85 | 22.10 | 21.78 | 22.10 | 21.74 | 0.91% | 18,240 |
| Jul 15, 2025 | 21.90 | 21.98 | 21.85 | 21.90 | 21.55 | 0.34% | 17,580 |
| Jul 14, 2025 | 21.70 | 21.85 | 21.70 | 21.83 | 21.47 | 0.34% | 10,550 |
| Jul 11, 2025 | 21.55 | 21.85 | 21.55 | 21.75 | 21.40 | 0.46% | 10,268 |
| Jul 10, 2025 | 21.35 | 21.73 | 21.35 | 21.65 | 21.30 | 1.17% | 14,096 |
| Jul 9, 2025 | 21.45 | 21.45 | 21.30 | 21.40 | 21.05 | 0.12% | 11,100 |
| Jul 8, 2025 | 21.25 | 21.45 | 21.25 | 21.38 | 21.03 | 0.94% | 95,895 |
| Jul 7, 2025 | 21.40 | 21.40 | 21.15 | 21.18 | 20.83 | -0.94% | 469,089 |
| Jul 3, 2025 | 21.25 | 21.42 | 21.20 | 21.38 | 21.03 | 0.83% | 7,372 |
| Jul 2, 2025 | 20.95 | 21.23 | 20.95 | 21.20 | 20.86 | 1.44% | 74,376 |
| Jul 1, 2025 | 20.90 | 21.08 | 20.90 | 20.90 | 20.56 | -0.23% | 49,509 |