Skip to main content
logo
FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
17.02
+0.04 (0.26%)
Jun 10, 2026, 4:00 PM EDT - Market closed

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202617.1517.1517.0317.0317.020.26%4,721
Jun 9, 202616.8417.0116.8416.9816.981.01%9,577
Jun 8, 202616.8516.9216.7816.8116.81-0.35%14,952
Jun 5, 202617.0117.2316.8216.8716.87-1.58%4,157
Jun 4, 202616.8217.1416.8217.1417.142.59%16,714
Jun 3, 202616.9016.9016.7016.7116.71-2.98%15,472
Jun 2, 202617.2317.2817.2217.2217.22-0.28%5,645
Jun 1, 202616.9717.2816.9717.2717.271.44%8,332
May 29, 202616.9817.0916.9817.0317.020.26%6,386
May 28, 202616.9617.1416.9516.9816.98-0.12%13,571
May 27, 202617.0317.1217.0017.0017.00-0.02%2,896
May 26, 202616.9917.0916.9917.0017.001.48%9,565
May 22, 202617.0317.0316.7216.7616.76-1.24%13,470
May 21, 202617.1117.1116.9516.9716.97-0.34%4,009
May 20, 202617.0217.2116.9717.2017.020.93%28,314
May 19, 202617.0817.1617.0417.0416.87-0.55%28,901
May 18, 202617.3317.3317.1017.1416.96-0.93%18,075
May 15, 202617.2617.3217.2017.3017.12-0.13%15,627
May 14, 202617.2917.4017.2717.3217.140.62%3,199
May 13, 202617.2517.3417.2017.2117.03-0.91%7,905
May 12, 202617.3517.3717.2317.3717.190.40%9,971
May 11, 202617.6017.6017.3017.3017.12-1.98%19,469
May 8, 202617.6517.6717.5317.6517.47-1.17%12,006
May 7, 202617.7717.9017.6917.8617.68-1.06%8,700
May 6, 202618.1818.1817.9418.0517.87-1.27%16,689
May 5, 202618.2018.2918.0218.2818.10-0.15%32,587
May 4, 202618.3318.4118.2618.3118.120.17%4,885
May 1, 202618.2118.3318.2118.2818.090.96%9,661
Apr 30, 202617.7318.1217.7318.1117.922.93%7,446
Apr 29, 202617.7517.7517.5217.5917.41-0.68%14,535
Apr 28, 202617.4917.7117.4517.7117.531.32%3,360
Apr 27, 202617.4717.5417.4417.4817.300.23%19,172
Apr 24, 202617.5317.5517.4417.4417.260.22%3,860
Apr 23, 202617.7517.7517.3617.4017.22-1.85%13,846
Apr 22, 202617.9417.9417.6917.7317.550.44%11,542
Apr 21, 202618.1018.1017.6517.6517.47-1.94%13,087
Apr 20, 202618.1618.2418.1518.1817.82-0.10%9,072
Apr 17, 202618.1318.2718.1318.1917.841.89%13,042
Apr 16, 202618.1418.1417.8617.8617.50-1.60%20,214
Apr 15, 202617.9018.1517.9018.1517.792.29%30,315
Apr 14, 202617.4717.7417.4717.7417.392.47%9,883
Apr 13, 202617.0017.3117.0017.3116.971.35%4,246
Apr 10, 202617.0217.1117.0217.0816.740.34%5,249
Apr 9, 202617.1217.1216.9817.0216.69-0.58%12,927
Apr 8, 202617.5717.5917.1017.1216.78-0.42%5,350
Apr 7, 202617.3417.3417.1517.1916.85-0.90%5,016
Apr 6, 202617.0017.3517.0017.3517.012.09%9,018
Apr 2, 202616.6117.0016.5817.0016.661.52%12,245
Apr 1, 202616.9616.9616.7216.7416.41-1.40%8,919
Mar 31, 202616.8917.0116.7016.9816.642.30%9,688