FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
17.12
+0.17 (1.03%)
Jul 1, 2026, 11:26 AM EDT - Market open
FBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 16.99 | 17.03 | 16.90 | 16.95 | 16.95 | 0.33% | 13,047 |
| Jun 29, 2026 | 16.79 | 16.89 | 16.68 | 16.89 | 16.89 | 1.86% | 11,529 |
| Jun 26, 2026 | 16.45 | 16.68 | 16.45 | 16.58 | 16.58 | 1.29% | 19,299 |
| Jun 25, 2026 | 16.41 | 16.41 | 16.27 | 16.37 | 16.37 | 0.39% | 7,638 |
| Jun 24, 2026 | 16.53 | 16.55 | 16.44 | 16.48 | 16.31 | -0.40% | 6,422 |
| Jun 23, 2026 | 16.61 | 16.61 | 16.52 | 16.55 | 16.37 | 0.30% | 13,133 |
| Jun 22, 2026 | 16.75 | 16.79 | 16.50 | 16.50 | 16.32 | -1.16% | 13,455 |
| Jun 18, 2026 | 16.66 | 16.75 | 16.60 | 16.69 | 16.51 | 0.30% | 6,475 |
| Jun 17, 2026 | 16.95 | 16.97 | 16.62 | 16.64 | 16.46 | -1.82% | 10,023 |
| Jun 16, 2026 | 16.97 | 17.02 | 16.92 | 16.95 | 16.77 | 0.31% | 13,510 |
| Jun 15, 2026 | 17.21 | 17.21 | 16.90 | 16.90 | 16.72 | -0.81% | 12,966 |
| Jun 12, 2026 | 16.91 | 17.11 | 16.91 | 17.04 | 16.85 | 0.13% | 5,972 |
| Jun 11, 2026 | 17.08 | 17.11 | 16.95 | 17.01 | 16.83 | -0.07% | 9,453 |
| Jun 10, 2026 | 17.15 | 17.15 | 17.03 | 17.03 | 16.84 | 0.26% | 4,721 |
| Jun 9, 2026 | 16.84 | 17.01 | 16.84 | 16.98 | 16.80 | 1.01% | 9,577 |
| Jun 8, 2026 | 16.85 | 16.92 | 16.78 | 16.81 | 16.63 | -0.35% | 14,952 |
| Jun 5, 2026 | 17.01 | 17.23 | 16.82 | 16.87 | 16.69 | -1.58% | 4,157 |
| Jun 4, 2026 | 16.82 | 17.14 | 16.82 | 17.14 | 16.96 | 2.59% | 16,714 |
| Jun 3, 2026 | 16.90 | 16.90 | 16.70 | 16.71 | 16.53 | -2.98% | 15,472 |
| Jun 2, 2026 | 17.23 | 17.28 | 17.22 | 17.22 | 17.04 | -0.28% | 5,645 |
| Jun 1, 2026 | 16.97 | 17.28 | 16.97 | 17.27 | 17.09 | 1.44% | 8,332 |
| May 29, 2026 | 16.98 | 17.09 | 16.98 | 17.03 | 16.84 | 0.26% | 6,386 |
| May 28, 2026 | 16.96 | 17.14 | 16.95 | 16.98 | 16.80 | -0.12% | 13,571 |
| May 27, 2026 | 17.03 | 17.12 | 17.00 | 17.00 | 16.82 | -0.02% | 2,896 |
| May 26, 2026 | 16.99 | 17.09 | 16.99 | 17.00 | 16.82 | 1.48% | 9,565 |
| May 22, 2026 | 17.03 | 17.03 | 16.72 | 16.76 | 16.58 | -1.24% | 13,470 |
| May 21, 2026 | 17.11 | 17.11 | 16.95 | 16.97 | 16.78 | -0.34% | 4,009 |
| May 20, 2026 | 17.02 | 17.21 | 16.97 | 17.20 | 16.84 | 0.93% | 28,314 |
| May 19, 2026 | 17.08 | 17.16 | 17.04 | 17.04 | 16.69 | -0.55% | 28,901 |
| May 18, 2026 | 17.33 | 17.33 | 17.10 | 17.14 | 16.78 | -0.93% | 18,075 |
| May 15, 2026 | 17.26 | 17.32 | 17.20 | 17.30 | 16.94 | -0.13% | 15,627 |
| May 14, 2026 | 17.29 | 17.40 | 17.27 | 17.32 | 16.96 | 0.62% | 3,199 |
| May 13, 2026 | 17.25 | 17.34 | 17.20 | 17.21 | 16.85 | -0.91% | 7,905 |
| May 12, 2026 | 17.35 | 17.37 | 17.23 | 17.37 | 17.01 | 0.40% | 9,971 |
| May 11, 2026 | 17.60 | 17.60 | 17.30 | 17.30 | 16.94 | -1.98% | 19,469 |
| May 8, 2026 | 17.65 | 17.67 | 17.53 | 17.65 | 17.28 | -1.17% | 12,006 |
| May 7, 2026 | 17.77 | 17.90 | 17.69 | 17.86 | 17.49 | -1.06% | 8,700 |
| May 6, 2026 | 18.18 | 18.18 | 17.94 | 18.05 | 17.68 | -1.27% | 16,689 |
| May 5, 2026 | 18.20 | 18.29 | 18.02 | 18.28 | 17.91 | -0.15% | 32,587 |
| May 4, 2026 | 18.33 | 18.41 | 18.26 | 18.31 | 17.93 | 0.17% | 4,885 |
| May 1, 2026 | 18.21 | 18.33 | 18.21 | 18.28 | 17.90 | 0.96% | 9,661 |
| Apr 30, 2026 | 17.73 | 18.12 | 17.73 | 18.11 | 17.73 | 2.93% | 7,446 |
| Apr 29, 2026 | 17.75 | 17.75 | 17.52 | 17.59 | 17.23 | -0.68% | 14,535 |
| Apr 28, 2026 | 17.49 | 17.71 | 17.45 | 17.71 | 17.34 | 1.32% | 3,360 |
| Apr 27, 2026 | 17.47 | 17.54 | 17.44 | 17.48 | 17.12 | 0.23% | 19,172 |
| Apr 24, 2026 | 17.53 | 17.55 | 17.44 | 17.44 | 17.08 | 0.22% | 3,860 |
| Apr 23, 2026 | 17.75 | 17.75 | 17.36 | 17.40 | 17.04 | -1.85% | 13,846 |
| Apr 22, 2026 | 17.94 | 17.94 | 17.69 | 17.73 | 17.36 | 0.44% | 11,542 |
| Apr 21, 2026 | 18.10 | 18.10 | 17.65 | 17.65 | 17.28 | -1.94% | 13,087 |
| Apr 20, 2026 | 18.16 | 18.24 | 18.15 | 18.18 | 17.63 | -0.10% | 9,072 |