FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
17.69
-0.01 (-0.06%)
Aug 28, 2026, 4:00 PM EDT - Market closed
FBDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.74 | 17.80 | 17.69 | 17.69 | 17.69 | -0.03% | 4,145 |
| Aug 27, 2026 | 17.71 | 17.82 | 17.68 | 17.70 | 17.70 | -0.18% | 5,336 |
| Aug 26, 2026 | 17.81 | 17.81 | 17.73 | 17.73 | 17.73 | -0.30% | 4,778 |
| Aug 25, 2026 | 17.76 | 17.80 | 17.72 | 17.78 | 17.78 | -0.23% | 5,012 |
| Aug 24, 2026 | 17.65 | 17.82 | 17.65 | 17.82 | 17.82 | 0.86% | 16,992 |
| Aug 21, 2026 | 17.69 | 17.76 | 17.62 | 17.67 | 17.67 | -0.01% | 9,460 |
| Aug 20, 2026 | 17.82 | 17.84 | 17.72 | 17.82 | 17.67 | 0.33% | 4,663 |
| Aug 19, 2026 | 17.84 | 17.84 | 17.76 | 17.76 | 17.61 | 0.48% | 3,223 |
| Aug 18, 2026 | 17.62 | 17.76 | 17.62 | 17.68 | 17.53 | -0.07% | 39,690 |
| Aug 17, 2026 | 17.89 | 17.89 | 17.65 | 17.69 | 17.54 | -1.12% | 10,366 |
| Aug 14, 2026 | 17.95 | 18.04 | 17.89 | 17.89 | 17.74 | -1.16% | 5,592 |
| Aug 13, 2026 | 18.01 | 18.12 | 17.94 | 18.10 | 17.95 | 1.70% | 8,125 |
| Aug 12, 2026 | 17.92 | 17.92 | 17.74 | 17.80 | 17.65 | -0.50% | 26,189 |
| Aug 11, 2026 | 17.86 | 17.93 | 17.86 | 17.89 | 17.74 | 0.27% | 3,469 |
| Aug 10, 2026 | 17.83 | 17.84 | 17.71 | 17.84 | 17.69 | -0.67% | 10,511 |
| Aug 7, 2026 | 17.71 | 18.02 | 17.71 | 17.96 | 17.81 | 1.79% | 14,073 |
| Aug 6, 2026 | 17.39 | 17.69 | 17.36 | 17.64 | 17.50 | 2.62% | 11,617 |
| Aug 5, 2026 | 17.43 | 17.43 | 17.12 | 17.19 | 17.05 | -1.56% | 13,451 |
| Aug 4, 2026 | 17.26 | 17.50 | 17.23 | 17.47 | 17.32 | 1.71% | 14,967 |
| Aug 3, 2026 | 16.95 | 17.20 | 16.93 | 17.17 | 17.03 | 2.30% | 15,686 |
| Jul 31, 2026 | 16.94 | 16.94 | 16.73 | 16.79 | 16.64 | -0.01% | 11,294 |
| Jul 30, 2026 | 17.04 | 17.04 | 16.60 | 16.79 | 16.65 | -0.32% | 27,935 |
| Jul 29, 2026 | 17.11 | 17.11 | 16.84 | 16.84 | 16.70 | -1.37% | 26,155 |
| Jul 28, 2026 | 16.98 | 17.07 | 16.88 | 17.07 | 16.93 | 1.66% | 11,229 |
| Jul 27, 2026 | 16.69 | 16.89 | 16.69 | 16.80 | 16.65 | 0.84% | 8,613 |
| Jul 24, 2026 | 16.61 | 16.70 | 16.59 | 16.66 | 16.52 | 0.46% | 6,600 |
| Jul 23, 2026 | 16.71 | 16.71 | 16.52 | 16.58 | 16.44 | -1.19% | 10,106 |
| Jul 22, 2026 | 16.85 | 16.85 | 16.76 | 16.78 | 16.64 | -1.12% | 7,027 |
| Jul 21, 2026 | 16.93 | 17.14 | 16.93 | 16.97 | 16.83 | 0.36% | 5,439 |
| Jul 20, 2026 | 17.34 | 17.34 | 16.93 | 17.06 | 16.77 | -1.24% | 12,285 |
| Jul 17, 2026 | 17.52 | 17.61 | 17.27 | 17.27 | 16.98 | -1.41% | 7,470 |
| Jul 16, 2026 | 17.26 | 17.52 | 17.23 | 17.52 | 17.22 | 1.74% | 5,721 |
| Jul 15, 2026 | 17.20 | 17.30 | 17.20 | 17.22 | 16.93 | 0.64% | 11,369 |
| Jul 14, 2026 | 17.06 | 17.15 | 17.00 | 17.11 | 16.82 | 0.89% | 9,319 |
| Jul 13, 2026 | 17.19 | 17.19 | 16.95 | 16.96 | 16.67 | -0.75% | 8,256 |
| Jul 10, 2026 | 17.01 | 17.15 | 17.00 | 17.09 | 16.80 | 1.92% | 14,213 |
| Jul 9, 2026 | 16.80 | 16.83 | 16.74 | 16.77 | 16.48 | -0.14% | 27,453 |
| Jul 8, 2026 | 17.05 | 17.05 | 16.75 | 16.79 | 16.50 | -0.64% | 10,835 |
| Jul 7, 2026 | 17.13 | 17.13 | 16.90 | 16.90 | 16.61 | -0.65% | 4,200 |
| Jul 6, 2026 | 17.10 | 17.17 | 16.98 | 17.01 | 16.72 | -0.04% | 4,822 |
| Jul 2, 2026 | 17.03 | 17.03 | 16.97 | 17.02 | 16.73 | -0.02% | 5,535 |
| Jul 1, 2026 | 17.10 | 17.15 | 17.00 | 17.02 | 16.73 | 0.44% | 5,204 |
| Jun 30, 2026 | 16.99 | 17.03 | 16.90 | 16.95 | 16.65 | 0.33% | 13,047 |
| Jun 29, 2026 | 16.79 | 16.89 | 16.68 | 16.89 | 16.60 | 1.86% | 11,529 |
| Jun 26, 2026 | 16.45 | 16.68 | 16.45 | 16.58 | 16.30 | 1.29% | 19,299 |
| Jun 25, 2026 | 16.41 | 16.41 | 16.27 | 16.37 | 16.09 | 0.39% | 7,638 |
| Jun 24, 2026 | 16.53 | 16.55 | 16.44 | 16.48 | 16.03 | -0.40% | 6,422 |
| Jun 23, 2026 | 16.61 | 16.61 | 16.52 | 16.55 | 16.09 | 0.30% | 13,133 |
| Jun 22, 2026 | 16.75 | 16.79 | 16.50 | 16.50 | 16.04 | -1.16% | 13,455 |
| Jun 18, 2026 | 16.66 | 16.75 | 16.60 | 16.69 | 16.23 | 0.30% | 6,475 |