Skip to main content
logo
FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
18.10
+0.51 (2.93%)
Apr 30, 2026, 4:00 PM EDT - Market closed

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.7318.1217.7318.1118.102.93%7,445
Apr 29, 202617.7517.7517.5217.5917.59-0.68%14,535
Apr 28, 202617.4917.7117.4517.7117.711.32%3,360
Apr 27, 202617.4717.5417.4417.4817.480.24%19,172
Apr 24, 202617.5317.5517.4417.4417.440.22%3,860
Apr 23, 202617.7517.7517.3617.4017.40-1.84%13,846
Apr 22, 202617.9417.9417.6917.7317.730.44%11,542
Apr 21, 202618.1018.1017.6517.6517.65-2.89%13,087
Apr 20, 202618.1618.2418.1518.1818.00-0.10%9,072
Apr 17, 202618.1318.2718.1318.1918.021.89%13,042
Apr 16, 202618.1418.1417.8617.8617.68-1.60%20,214
Apr 15, 202617.9018.1517.9018.1517.972.29%30,315
Apr 14, 202617.4717.7417.4717.7417.572.47%9,883
Apr 13, 202617.0017.3117.0017.3117.141.35%4,246
Apr 10, 202617.0217.1117.0217.0816.920.35%5,249
Apr 9, 202617.1217.1216.9817.0216.86-0.58%12,927
Apr 8, 202617.5717.5917.1017.1216.96-0.42%5,350
Apr 7, 202617.3417.3417.1517.1917.03-0.90%5,016
Apr 6, 202617.0017.3517.0017.3517.182.09%9,018
Apr 2, 202616.6117.0016.5817.0016.831.52%12,245
Apr 1, 202616.9616.9616.7216.7416.58-1.40%8,919
Mar 31, 202616.8917.0116.7016.9816.812.30%9,688
Mar 30, 202616.5516.6616.5516.6016.441.48%7,598
Mar 27, 202616.6616.6616.3216.3516.20-1.97%13,861
Mar 26, 202616.9416.9416.6816.6816.52-2.36%1,986
Mar 25, 202617.1417.1516.9117.0916.750.57%2,101
Mar 24, 202616.9717.1216.9716.9916.65-1.52%1,667
Mar 23, 202616.9917.3516.9717.2516.911.94%4,191
Mar 20, 202617.0617.1416.8916.9216.59-1.78%3,360
Mar 19, 202617.2017.2617.1017.2316.890.23%4,299
Mar 18, 202617.2917.3417.1817.1916.85-0.07%6,931
Mar 17, 202616.9017.2516.9017.2016.862.77%12,726
Mar 16, 202616.7316.7916.6616.7416.410.47%7,277
Mar 13, 202616.7316.7316.6016.6616.33-3,683
Mar 12, 202616.7816.8316.6416.6616.33-1.68%14,024
Mar 11, 202616.9417.1016.8016.9416.61-0.42%6,296
Mar 10, 202616.9417.1516.9117.0216.68-0.12%4,928
Mar 9, 202616.9817.0416.7817.0416.70-0.44%15,411
Mar 6, 202617.1017.2217.1017.1116.77-1.15%11,869
Mar 5, 202617.4517.6217.2417.3116.97-0.48%5,549
Mar 4, 202617.1817.4117.1317.3917.051.65%14,449
Mar 3, 202616.9717.1516.8617.1116.770.21%12,665
Mar 2, 202616.6617.1516.5017.0716.741.76%40,828
Feb 27, 202617.1117.1116.7716.7816.45-3.59%13,007
Feb 26, 202617.6317.6317.1917.4017.06-1.50%5,899
Feb 25, 202617.3917.6717.3217.6717.321.91%8,790
Feb 24, 202617.4117.4617.1917.3416.990.61%18,017
Feb 23, 202617.4617.5617.2217.2316.89-1.43%12,474
Feb 20, 202617.5617.5617.3017.4817.13-1.37%9,608
Feb 19, 202618.0718.0717.5917.7217.20-1.91%64,094