FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
16.51
-0.14 (-0.85%)
Oct 9, 2026, 4:00 PM EDT - Market closed
FBDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.63 | 16.63 | 16.51 | 16.51 | 16.51 | -0.83% | 20,952 |
| Oct 8, 2026 | 16.43 | 16.65 | 16.43 | 16.65 | 16.65 | 1.36% | 9,253 |
| Oct 7, 2026 | 16.48 | 16.48 | 16.30 | 16.42 | 16.42 | -0.83% | 11,574 |
| Oct 6, 2026 | 16.68 | 16.70 | 16.56 | 16.56 | 16.56 | -0.72% | 21,509 |
| Oct 5, 2026 | 16.84 | 16.94 | 16.68 | 16.68 | 16.68 | -0.77% | 9,364 |
| Oct 2, 2026 | 16.94 | 16.94 | 16.76 | 16.81 | 16.81 | -1.06% | 22,709 |
| Oct 1, 2026 | 16.88 | 17.00 | 16.78 | 16.99 | 16.99 | 0.47% | 8,486 |
| Sep 30, 2026 | 17.18 | 17.18 | 16.88 | 16.91 | 16.91 | -1.00% | 20,721 |
| Sep 29, 2026 | 17.01 | 17.13 | 16.99 | 17.08 | 17.08 | 0.95% | 12,806 |
| Sep 28, 2026 | 16.90 | 16.94 | 16.79 | 16.92 | 16.92 | -0.23% | 13,353 |
| Sep 25, 2026 | 16.95 | 16.96 | 16.85 | 16.96 | 16.96 | 0.23% | 4,743 |
| Sep 24, 2026 | 16.94 | 17.02 | 16.85 | 16.92 | 16.92 | -0.53% | 7,570 |
| Sep 23, 2026 | 17.26 | 17.26 | 17.12 | 17.16 | 17.01 | -1.08% | 62,252 |
| Sep 22, 2026 | 17.39 | 17.39 | 17.32 | 17.35 | 17.20 | -0.26% | 3,437 |
| Sep 21, 2026 | 17.31 | 17.42 | 17.31 | 17.39 | 17.24 | 0.49% | 5,989 |
| Sep 18, 2026 | 17.60 | 17.60 | 17.27 | 17.31 | 17.16 | -1.71% | 3,839 |
| Sep 17, 2026 | 17.50 | 17.78 | 17.50 | 17.61 | 17.46 | 1.44% | 5,772 |
| Sep 16, 2026 | 17.37 | 17.42 | 17.19 | 17.36 | 17.21 | 0.15% | 5,562 |
| Sep 15, 2026 | 17.25 | 17.37 | 17.25 | 17.33 | 17.18 | 0.07% | 10,451 |
| Sep 14, 2026 | 17.25 | 17.34 | 17.25 | 17.32 | 17.17 | 0.40% | 4,944 |
| Sep 11, 2026 | 17.22 | 17.29 | 17.18 | 17.25 | 17.10 | 0.36% | 10,298 |
| Sep 10, 2026 | 17.26 | 17.26 | 17.16 | 17.19 | 17.04 | -0.77% | 6,793 |
| Sep 9, 2026 | 17.35 | 17.37 | 17.23 | 17.32 | 17.17 | -0.64% | 9,988 |
| Sep 8, 2026 | 17.62 | 17.62 | 17.43 | 17.44 | 17.28 | -1.27% | 7,153 |
| Sep 4, 2026 | 17.71 | 17.74 | 17.65 | 17.66 | 17.51 | 0.17% | 8,769 |
| Sep 3, 2026 | 17.50 | 17.63 | 17.50 | 17.63 | 17.48 | -0.03% | 6,622 |
| Sep 2, 2026 | 17.71 | 17.71 | 17.63 | 17.64 | 17.48 | -0.11% | 4,281 |
| Sep 1, 2026 | 17.88 | 17.88 | 17.66 | 17.66 | 17.50 | -1.28% | 3,298 |
| Aug 31, 2026 | 17.70 | 17.99 | 17.70 | 17.88 | 17.73 | 1.10% | 59,640 |
| Aug 28, 2026 | 17.74 | 17.80 | 17.69 | 17.69 | 17.54 | -0.03% | 4,430 |
| Aug 27, 2026 | 17.71 | 17.82 | 17.68 | 17.70 | 17.54 | -0.18% | 5,336 |
| Aug 26, 2026 | 17.81 | 17.81 | 17.73 | 17.73 | 17.57 | -0.30% | 4,779 |
| Aug 25, 2026 | 17.76 | 17.80 | 17.72 | 17.78 | 17.62 | -0.23% | 5,213 |
| Aug 24, 2026 | 17.65 | 17.82 | 17.65 | 17.82 | 17.67 | 0.86% | 16,993 |
| Aug 21, 2026 | 17.69 | 17.76 | 17.62 | 17.67 | 17.52 | -0.01% | 9,460 |
| Aug 20, 2026 | 17.82 | 17.84 | 17.72 | 17.82 | 17.52 | 0.33% | 4,663 |
| Aug 19, 2026 | 17.84 | 17.84 | 17.76 | 17.76 | 17.46 | 0.48% | 3,223 |
| Aug 18, 2026 | 17.62 | 17.76 | 17.62 | 17.68 | 17.38 | -0.07% | 39,690 |
| Aug 17, 2026 | 17.89 | 17.89 | 17.65 | 17.69 | 17.39 | -1.12% | 10,366 |
| Aug 14, 2026 | 17.95 | 18.04 | 17.89 | 17.89 | 17.58 | -1.16% | 5,592 |
| Aug 13, 2026 | 18.01 | 18.12 | 17.94 | 18.10 | 17.79 | 1.70% | 8,125 |
| Aug 12, 2026 | 17.92 | 17.92 | 17.74 | 17.80 | 17.49 | -0.50% | 26,189 |
| Aug 11, 2026 | 17.86 | 17.93 | 17.86 | 17.89 | 17.58 | 0.27% | 3,469 |
| Aug 10, 2026 | 17.83 | 17.84 | 17.71 | 17.84 | 17.54 | -0.67% | 10,511 |
| Aug 7, 2026 | 17.71 | 18.02 | 17.71 | 17.96 | 17.65 | 1.79% | 14,073 |
| Aug 6, 2026 | 17.39 | 17.69 | 17.36 | 17.64 | 17.34 | 2.62% | 11,617 |
| Aug 5, 2026 | 17.43 | 17.43 | 17.12 | 17.19 | 16.90 | -1.56% | 13,451 |
| Aug 4, 2026 | 17.26 | 17.50 | 17.23 | 17.47 | 17.17 | 1.71% | 14,967 |
| Aug 3, 2026 | 16.95 | 17.20 | 16.93 | 17.17 | 16.88 | 2.30% | 15,686 |
| Jul 31, 2026 | 16.94 | 16.94 | 16.73 | 16.79 | 16.50 | -0.01% | 11,294 |