FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.08	46.31	46.06	46.29	46.29	0.26%	2,205,318
Mar 6, 2026	46.09	46.27	46.05	46.17	46.17	-0.11%	2,044,509
Mar 5, 2026	46.20	46.26	46.17	46.22	46.22	-0.22%	2,150,090
Mar 4, 2026	46.37	46.41	46.32	46.32	46.32	-0.06%	2,345,580
Mar 3, 2026	46.20	46.42	46.16	46.35	46.35	-0.11%	5,000,158
Mar 2, 2026	46.46	46.57	46.35	46.40	46.40	-0.49%	4,667,819
Feb 27, 2026	46.61	46.68	46.58	46.63	46.63	0.24%	3,189,988
Feb 26, 2026	46.47	46.53	46.46	46.52	46.52	-0.17%	3,885,203
Feb 25, 2026	46.60	46.65	46.59	46.60	46.44	-0.04%	1,710,340
Feb 24, 2026	46.63	46.66	46.60	46.62	46.46	-0.02%	2,361,913
Feb 23, 2026	46.39	46.67	46.39	46.63	46.47	0.21%	2,298,157
Feb 20, 2026	46.56	46.56	46.47	46.53	46.37	-0.02%	3,120,922
Feb 19, 2026	46.50	46.56	46.48	46.54	46.38	0.04%	3,332,870
Feb 18, 2026	46.54	46.57	46.51	46.52	46.36	-0.11%	2,653,513
Feb 17, 2026	46.58	46.60	46.55	46.57	46.41	-	2,538,243
Feb 13, 2026	46.54	46.59	46.52	46.57	46.41	0.28%	3,407,020
Feb 12, 2026	46.31	46.46	46.30	46.44	46.28	0.43%	2,692,413
Feb 11, 2026	46.23	46.33	46.21	46.24	46.08	-0.17%	3,450,416
Feb 10, 2026	46.29	46.35	46.28	46.32	46.16	0.32%	2,749,618
Feb 9, 2026	46.12	46.19	46.10	46.17	46.01	0.04%	2,400,826
Feb 6, 2026	46.14	46.17	46.09	46.15	45.99	0.02%	2,051,611
Feb 5, 2026	46.05	46.15	46.02	46.14	45.98	0.46%	2,594,559
Feb 4, 2026	45.96	45.98	45.93	45.93	45.77	-0.07%	3,587,467
Feb 3, 2026	45.94	45.99	45.92	45.96	45.80	0.04%	2,541,381
Feb 2, 2026	46.02	46.05	45.94	45.94	45.78	-0.17%	3,412,367
Jan 30, 2026	46.01	46.15	45.98	46.02	45.86	-0.09%	3,302,289
Jan 29, 2026	45.97	46.06	45.94	46.06	45.90	-0.17%	7,048,458
Jan 28, 2026	46.15	46.17	46.08	46.14	45.84	-0.06%	2,730,547
Jan 27, 2026	46.18	46.24	46.15	46.17	45.86	-0.06%	2,868,261
Jan 26, 2026	46.22	46.24	46.19	46.20	45.89	0.09%	1,957,631
Jan 23, 2026	46.12	46.16	46.06	46.16	45.85	0.11%	2,466,631
Jan 22, 2026	46.06	46.13	46.03	46.11	45.81	0.07%	2,526,547
Jan 21, 2026	45.99	46.10	45.97	46.08	45.78	0.28%	2,896,060
Jan 20, 2026	45.96	46.01	45.91	45.95	45.65	-0.35%	3,002,771
Jan 16, 2026	46.20	46.23	46.09	46.11	45.81	-0.22%	3,938,429
Jan 15, 2026	46.29	46.31	46.20	46.21	45.90	-0.13%	2,257,607
Jan 14, 2026	46.20	46.29	46.19	46.27	45.96	0.22%	2,198,780
Jan 13, 2026	46.20	46.35	46.13	46.17	45.86	0.09%	2,574,927
Jan 12, 2026	46.11	46.19	46.09	46.13	45.83	-0.11%	2,441,057
Jan 9, 2026	46.14	46.22	46.08	46.18	45.87	0.20%	3,201,015
Jan 8, 2026	46.11	46.13	46.07	46.09	45.79	-0.19%	2,020,083
Jan 7, 2026	46.21	46.49	46.13	46.18	45.87	0.13%	2,755,002
Jan 6, 2026	46.10	46.12	46.03	46.12	45.82	-0.02%	2,759,511
Jan 5, 2026	46.07	46.15	46.06	46.13	45.83	0.20%	2,898,286
Jan 2, 2026	46.10	46.14	46.01	46.04	45.74	-	2,253,587
Dec 31, 2025	46.13	46.19	46.00	46.04	45.74	-0.30%	2,655,013
Dec 30, 2025	46.13	46.30	46.12	46.18	45.87	-0.58%	2,741,815
Dec 29, 2025	46.41	46.53	46.40	46.45	45.88	0.13%	2,265,109
Dec 26, 2025	46.46	46.46	46.35	46.39	45.82	-0.02%	1,883,486
Dec 24, 2025	46.33	46.40	46.28	46.40	45.83	0.28%	1,751,029