FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
4.388
+0.003 (0.08%)
Jul 25, 2025, 4:00 PM - Market closed
FBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.38 | 4.39 | 4.37 | 4.39 | 4.39 | 0.07% | 61,841 |
| Jul 24, 2025 | 4.39 | 4.42 | 4.38 | 4.39 | 4.39 | - | 183,350 |
| Jul 23, 2025 | 4.37 | 4.41 | 4.37 | 4.39 | 4.39 | 0.55% | 54,860 |
| Jul 22, 2025 | 4.34 | 4.37 | 4.33 | 4.36 | 4.36 | -0.32% | 29,163 |
| Jul 21, 2025 | 4.47 | 4.47 | 4.37 | 4.38 | 4.34 | -1.13% | 62,737 |
| Jul 18, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.39 | -1.01% | 20,709 |
| Jul 17, 2025 | 4.44 | 4.47 | 4.44 | 4.47 | 4.43 | 1.13% | 88,553 |
| Jul 16, 2025 | 4.37 | 4.42 | 4.36 | 4.42 | 4.39 | 0.91% | 91,202 |
| Jul 15, 2025 | 4.38 | 4.40 | 4.37 | 4.38 | 4.35 | 0.34% | 87,903 |
| Jul 14, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.33 | 0.34% | 52,754 |
| Jul 11, 2025 | 4.31 | 4.37 | 4.31 | 4.35 | 4.32 | 0.46% | 51,342 |
| Jul 10, 2025 | 4.27 | 4.35 | 4.27 | 4.33 | 4.30 | 1.17% | 70,481 |
| Jul 9, 2025 | 4.29 | 4.29 | 4.26 | 4.28 | 4.25 | 0.12% | 55,501 |
| Jul 8, 2025 | 4.25 | 4.29 | 4.25 | 4.28 | 4.24 | 0.94% | 479,477 |
| Jul 7, 2025 | 4.28 | 4.28 | 4.23 | 4.24 | 4.20 | -0.94% | 2,345,446 |
| Jul 3, 2025 | 4.25 | 4.28 | 4.24 | 4.28 | 4.24 | 0.83% | 36,863 |
| Jul 2, 2025 | 4.19 | 4.25 | 4.19 | 4.24 | 4.21 | 1.44% | 371,881 |
| Jul 1, 2025 | 4.18 | 4.22 | 4.18 | 4.18 | 4.15 | -0.24% | 247,546 |