Skip to main content
logo
FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
16.77
-0.11 (-0.65%)
Oct 30, 2026, 4:00 PM EDT - Market closed

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.8816.8816.7316.7716.77-0.67%10,440
Oct 29, 202616.6316.8816.6316.8816.882.14%5,420
Oct 28, 202616.4716.5316.4416.5316.530.40%173,673
Oct 27, 202616.2216.5116.2216.4616.462.14%6,705
Oct 26, 202616.1416.1516.1016.1216.12-0.29%4,867
Oct 23, 202616.1816.2216.1216.1716.17-1.00%5,266
Oct 22, 202616.0816.3316.0816.3316.331.96%8,052
Oct 21, 202616.1116.1116.0016.0216.02-0.40%10,164
Oct 20, 202616.2716.3516.2116.2216.080.30%15,653
Oct 19, 202616.3316.3316.0816.1716.03-1.45%15,433
Oct 16, 202616.6916.6916.3816.4116.27-1.74%7,479
Oct 15, 202616.6816.8116.6716.7016.562.01%10,639
Oct 14, 202616.3816.5016.3716.3716.23-0.58%5,796
Oct 13, 202616.4416.4816.3716.4716.32-0.31%6,172
Oct 12, 202616.4716.5716.4716.5216.370.05%4,163
Oct 9, 202616.6716.6716.5116.5116.37-0.83%20,952
Oct 8, 202616.4316.6516.4316.6516.501.36%9,254
Oct 7, 202616.4816.4816.3016.4216.28-0.83%11,575
Oct 6, 202616.6816.7016.5616.5616.42-0.72%21,509
Oct 5, 202616.8416.9416.6816.6816.54-0.77%9,364
Oct 2, 202616.9416.9416.7616.8116.66-1.06%22,710
Oct 1, 202616.8817.0016.7816.9916.840.47%8,487
Sep 30, 202617.1817.1816.8816.9116.76-1.00%20,722
Sep 29, 202617.0117.1316.9917.0816.930.95%12,806
Sep 28, 202616.9016.9416.7916.9216.77-0.23%13,354
Sep 25, 202616.9516.9616.8516.9616.810.23%4,743
Sep 24, 202616.9417.0216.8516.9216.77-0.53%7,570
Sep 23, 202617.2617.2617.1217.1616.86-1.08%62,252
Sep 22, 202617.3917.3917.3217.3517.05-0.26%3,437
Sep 21, 202617.3117.4217.3117.3917.090.49%5,989
Sep 18, 202617.6017.6017.2717.3117.01-1.71%3,839
Sep 17, 202617.5017.7817.5017.6117.311.44%5,772
Sep 16, 202617.3717.4217.1917.3617.060.15%5,562
Sep 15, 202617.2517.3717.2517.3317.030.07%10,451
Sep 14, 202617.2517.3417.2517.3217.020.40%4,944
Sep 11, 202617.2217.2917.1817.2516.950.36%10,298
Sep 10, 202617.2617.2617.1617.1916.89-0.77%6,793
Sep 9, 202617.3517.3717.2317.3217.02-0.64%9,988
Sep 8, 202617.6217.6217.4317.4417.13-1.27%7,153
Sep 4, 202617.7117.7417.6517.6617.350.17%8,769
Sep 3, 202617.5017.6317.5017.6317.33-0.03%6,622
Sep 2, 202617.7117.7117.6317.6417.33-0.11%4,281
Sep 1, 202617.8817.8817.6617.6617.35-1.28%3,298
Aug 31, 202617.7017.9917.7017.8817.581.10%59,640
Aug 28, 202617.7417.8017.6917.6917.38-0.03%4,430
Aug 27, 202617.7117.8217.6817.7017.39-0.18%5,336
Aug 26, 202617.8117.8117.7317.7317.42-0.30%4,779
Aug 25, 202617.7617.8017.7217.7817.47-0.23%5,213
Aug 24, 202617.6517.8217.6517.8217.510.86%16,993
Aug 21, 202617.6917.7617.6217.6717.36-0.01%9,460