FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
19.38
+0.11 (0.58%)
Dec 30, 2025, 4:00 PM EST - Market closed
FBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19.31 | 19.43 | 19.31 | 19.38 | 19.38 | 0.57% | 21,758 |
| Dec 29, 2025 | 19.45 | 19.45 | 19.27 | 19.27 | 19.27 | -0.38% | 10,302 |
| Dec 26, 2025 | 19.22 | 19.36 | 19.22 | 19.35 | 19.35 | 1.03% | 10,681 |
| Dec 24, 2025 | 19.07 | 19.15 | 19.07 | 19.15 | 19.15 | 0.70% | 5,645 |
| Dec 23, 2025 | 19.22 | 19.22 | 19.02 | 19.02 | 19.02 | -0.61% | 3,470 |
| Dec 22, 2025 | 19.21 | 19.25 | 19.12 | 19.13 | 19.13 | -0.35% | 6,377 |
| Dec 19, 2025 | 19.44 | 19.44 | 19.20 | 19.20 | 19.20 | -0.85% | 2,837 |
| Dec 18, 2025 | 19.40 | 19.43 | 19.28 | 19.37 | 19.36 | -0.41% | 5,855 |
| Dec 17, 2025 | 19.61 | 19.64 | 19.45 | 19.45 | 19.45 | -0.26% | 2,522 |
| Dec 16, 2025 | 19.58 | 19.58 | 19.42 | 19.50 | 19.50 | -0.23% | 6,307 |
| Dec 15, 2025 | 19.88 | 19.88 | 19.42 | 19.54 | 19.54 | -0.93% | 3,476 |
| Dec 12, 2025 | 19.93 | 19.93 | 19.67 | 19.72 | 19.72 | -0.95% | 6,494 |
| Dec 11, 2025 | 20.09 | 20.09 | 19.91 | 19.91 | 19.74 | -1.09% | 6,304 |
| Dec 10, 2025 | 20.00 | 20.17 | 20.00 | 20.13 | 19.95 | 0.43% | 6,364 |
| Dec 9, 2025 | 20.02 | 20.09 | 19.94 | 20.05 | 19.87 | 0.39% | 4,726 |
| Dec 8, 2025 | 19.92 | 20.03 | 19.92 | 19.97 | 19.79 | 0.25% | 3,183 |
| Dec 5, 2025 | 19.85 | 19.99 | 19.85 | 19.92 | 19.74 | 0.41% | 2,564 |
| Dec 4, 2025 | 19.80 | 19.86 | 19.73 | 19.84 | 19.66 | 0.48% | 8,943 |
| Dec 3, 2025 | 19.56 | 19.75 | 19.56 | 19.74 | 19.57 | 1.28% | 6,858 |
| Dec 2, 2025 | 19.34 | 19.51 | 19.34 | 19.49 | 19.32 | 0.38% | 59,246 |
| Dec 1, 2025 | 19.49 | 19.52 | 19.42 | 19.42 | 19.25 | -0.36% | 3,022 |
| Nov 28, 2025 | 19.39 | 19.49 | 19.39 | 19.49 | 19.32 | 0.60% | 4,385 |
| Nov 26, 2025 | 19.21 | 19.44 | 19.21 | 19.37 | 19.20 | 0.62% | 2,349 |
| Nov 25, 2025 | 19.05 | 19.25 | 19.05 | 19.25 | 19.08 | 1.26% | 2,011 |
| Nov 24, 2025 | 18.81 | 19.01 | 18.78 | 19.01 | 18.84 | 0.88% | 4,397 |
| Nov 21, 2025 | 18.53 | 18.86 | 18.53 | 18.85 | 18.68 | 0.86% | 673 |
| Nov 20, 2025 | 18.92 | 18.92 | 18.68 | 18.69 | 18.35 | -0.52% | 2,933 |
| Nov 19, 2025 | 18.97 | 18.97 | 18.73 | 18.78 | 18.44 | -0.04% | 13,407 |
| Nov 18, 2025 | 18.58 | 18.80 | 18.58 | 18.79 | 18.45 | 0.01% | 5,202 |
| Nov 17, 2025 | 19.23 | 19.23 | 18.78 | 18.79 | 18.45 | -1.98% | 4,487 |
| Nov 14, 2025 | 19.07 | 19.18 | 19.07 | 19.17 | 18.82 | -0.25% | 4,707 |
| Nov 13, 2025 | 19.37 | 19.37 | 19.15 | 19.22 | 18.87 | -0.75% | 5,240 |
| Nov 12, 2025 | 19.31 | 19.43 | 19.31 | 19.36 | 19.01 | 0.45% | 3,773 |
| Nov 11, 2025 | 19.19 | 19.28 | 19.14 | 19.28 | 18.93 | 0.67% | 3,879 |
| Nov 10, 2025 | 19.22 | 19.22 | 19.04 | 19.15 | 18.80 | -0.11% | 7,458 |
| Nov 7, 2025 | 19.04 | 19.17 | 18.94 | 19.17 | 18.83 | 0.86% | 7,021 |
| Nov 6, 2025 | 19.30 | 19.34 | 19.01 | 19.01 | 18.67 | -1.43% | 3,113 |
| Nov 5, 2025 | 19.30 | 19.30 | 19.04 | 19.28 | 18.94 | -0.07% | 2,982 |
| Nov 4, 2025 | 19.34 | 19.36 | 19.21 | 19.30 | 18.95 | -0.66% | 5,161 |
| Nov 3, 2025 | 19.22 | 19.43 | 19.21 | 19.43 | 19.07 | 0.18% | 39,226 |
| Oct 31, 2025 | 19.19 | 19.47 | 19.19 | 19.39 | 19.04 | 0.84% | 13,225 |
| Oct 30, 2025 | 19.46 | 19.46 | 19.11 | 19.23 | 18.88 | -1.31% | 20,561 |
| Oct 29, 2025 | 19.61 | 19.74 | 19.44 | 19.49 | 19.13 | -0.83% | 6,025 |
| Oct 28, 2025 | 19.67 | 19.78 | 19.65 | 19.65 | 19.29 | 0.22% | 6,156 |
| Oct 27, 2025 | 19.42 | 19.61 | 19.41 | 19.61 | 19.25 | 1.28% | 1,317 |
| Oct 24, 2025 | 19.41 | 19.42 | 19.32 | 19.36 | 19.01 | 0.47% | 14,167 |
| Oct 23, 2025 | 19.18 | 19.27 | 19.18 | 19.27 | 18.92 | 0.65% | 1,029 |
| Oct 22, 2025 | 19.16 | 19.21 | 19.08 | 19.15 | 18.80 | -0.44% | 8,342 |
| Oct 21, 2025 | 19.06 | 19.23 | 19.05 | 19.23 | 18.88 | 0.52% | 5,859 |
| Oct 20, 2025 | 19.00 | 19.13 | 19.00 | 19.13 | 18.61 | 0.30% | 1,309 |