Skip to main content
logo
FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
17.31
-0.30 (-1.71%)
Sep 18, 2026, 4:00 PM EDT - Market closed

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.6017.6017.2717.3117.31-1.71%3,838
Sep 17, 202617.5017.7817.5017.6117.611.44%5,757
Sep 16, 202617.3717.4217.1917.3617.360.15%5,562
Sep 15, 202617.2517.3717.2517.3317.330.07%10,451
Sep 14, 202617.2517.3417.2517.3217.320.40%4,942
Sep 11, 202617.2217.2917.1817.2517.250.36%10,298
Sep 10, 202617.2617.2617.1617.1917.19-0.77%6,793
Sep 9, 202617.3517.3717.2317.3217.32-0.64%9,987
Sep 8, 202617.6217.6217.4317.4417.44-1.27%7,152
Sep 4, 202617.7117.7417.6517.6617.660.17%8,769
Sep 3, 202617.5017.6317.5017.6317.63-0.03%6,622
Sep 2, 202617.7117.7117.6317.6417.64-0.11%4,281
Sep 1, 202617.8817.8817.6617.6617.66-1.28%3,298
Aug 31, 202617.7017.9917.7017.8817.881.10%59,640
Aug 28, 202617.7417.8017.6917.6917.69-0.03%4,430
Aug 27, 202617.7117.8217.6817.7017.70-0.18%5,336
Aug 26, 202617.8117.8117.7317.7317.73-0.30%4,779
Aug 25, 202617.7617.8017.7217.7817.78-0.23%5,213
Aug 24, 202617.6517.8217.6517.8217.820.86%16,993
Aug 21, 202617.6917.7617.6217.6717.67-0.01%9,460
Aug 20, 202617.8217.8417.7217.8217.670.33%4,663
Aug 19, 202617.8417.8417.7617.7617.610.48%3,223
Aug 18, 202617.6217.7617.6217.6817.53-0.07%39,690
Aug 17, 202617.8917.8917.6517.6917.54-1.12%10,366
Aug 14, 202617.9518.0417.8917.8917.74-1.16%5,592
Aug 13, 202618.0118.1217.9418.1017.951.70%8,125
Aug 12, 202617.9217.9217.7417.8017.65-0.50%26,189
Aug 11, 202617.8617.9317.8617.8917.740.27%3,469
Aug 10, 202617.8317.8417.7117.8417.69-0.67%10,511
Aug 7, 202617.7118.0217.7117.9617.811.79%14,073
Aug 6, 202617.3917.6917.3617.6417.502.62%11,617
Aug 5, 202617.4317.4317.1217.1917.05-1.56%13,451
Aug 4, 202617.2617.5017.2317.4717.321.71%14,967
Aug 3, 202616.9517.2016.9317.1717.032.30%15,686
Jul 31, 202616.9416.9416.7316.7916.64-0.01%11,294
Jul 30, 202617.0417.0416.6016.7916.65-0.32%27,935
Jul 29, 202617.1117.1116.8416.8416.70-1.37%26,155
Jul 28, 202616.9817.0716.8817.0716.931.66%11,229
Jul 27, 202616.6916.8916.6916.8016.650.84%8,613
Jul 24, 202616.6116.7016.5916.6616.520.46%6,600
Jul 23, 202616.7116.7116.5216.5816.44-1.19%10,106
Jul 22, 202616.8516.8516.7616.7816.64-1.12%7,027
Jul 21, 202616.9317.1416.9316.9716.830.36%5,439
Jul 20, 202617.3417.3416.9317.0616.77-1.24%12,285
Jul 17, 202617.5217.6117.2717.2716.98-1.41%7,470
Jul 16, 202617.2617.5217.2317.5217.221.74%5,721
Jul 15, 202617.2017.3017.2017.2216.930.64%11,369
Jul 14, 202617.0617.1517.0017.1116.820.89%9,319
Jul 13, 202617.1917.1916.9516.9616.67-0.75%8,256
Jul 10, 202617.0117.1517.0017.0916.801.92%14,213