FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	46.11	46.13	46.07	46.09	46.09	-0.19%	2,017,073
Jan 7, 2026	46.21	46.49	46.13	46.18	46.18	0.13%	2,754,822
Jan 6, 2026	46.10	46.12	46.03	46.12	46.12	-0.02%	2,759,407
Jan 5, 2026	46.07	46.15	46.06	46.13	46.13	0.20%	2,894,849
Jan 2, 2026	46.10	46.14	46.01	46.04	46.04	-	2,252,591
Dec 31, 2025	46.13	46.19	46.00	46.04	46.04	-0.30%	2,653,500
Dec 30, 2025	46.13	46.30	46.12	46.18	46.18	-0.58%	2,741,815
Dec 29, 2025	46.41	46.53	46.40	46.45	46.18	0.13%	2,265,109
Dec 26, 2025	46.46	46.46	46.35	46.39	46.12	-0.02%	1,883,486
Dec 24, 2025	46.33	46.40	46.28	46.40	46.13	0.28%	1,751,029
Dec 23, 2025	46.21	46.30	46.18	46.27	46.00	0.02%	3,836,108
Dec 22, 2025	46.28	46.30	46.25	46.26	45.99	-0.06%	2,256,111
Dec 19, 2025	46.32	46.78	46.28	46.29	46.02	-0.22%	2,108,719
Dec 18, 2025	46.37	46.41	46.32	46.39	46.12	0.26%	2,423,390
Dec 17, 2025	46.25	46.29	46.22	46.27	46.00	-0.02%	2,666,440
Dec 16, 2025	46.18	46.29	46.16	46.28	46.01	0.19%	2,352,875
Dec 15, 2025	46.24	46.27	46.17	46.19	45.92	0.09%	2,167,025
Dec 12, 2025	46.16	46.26	46.12	46.15	45.88	-0.28%	2,619,429
Dec 11, 2025	46.38	46.38	46.27	46.28	46.01	0.02%	2,464,331
Dec 10, 2025	46.12	46.28	46.11	46.27	46.00	0.30%	2,434,647
Dec 9, 2025	46.24	46.25	46.12	46.13	45.86	-0.09%	2,160,132
Dec 8, 2025	46.24	46.26	46.10	46.17	45.90	-0.13%	2,089,481
Dec 5, 2025	46.31	46.34	46.20	46.23	45.96	-0.17%	2,832,266
Dec 4, 2025	46.36	46.40	46.28	46.31	46.04	-0.19%	2,751,060
Dec 3, 2025	46.38	46.43	46.33	46.40	46.13	0.17%	2,983,971
Dec 2, 2025	46.29	46.35	46.26	46.32	46.05	0.13%	3,937,328
Dec 1, 2025	46.28	46.33	46.26	46.26	45.99	-0.45%	2,814,850
Nov 28, 2025	46.52	46.54	46.42	46.47	46.20	-0.13%	1,506,134
Nov 26, 2025	46.45	46.59	46.39	46.53	46.26	-0.21%	2,451,279
Nov 25, 2025	46.58	46.69	46.55	46.63	46.19	0.19%	2,654,375
Nov 24, 2025	46.51	46.56	46.48	46.54	46.10	0.17%	1,701,635
Nov 21, 2025	46.47	46.47	46.38	46.46	46.02	0.24%	2,639,105
Nov 20, 2025	46.34	46.39	46.32	46.35	45.92	0.13%	2,362,752
Nov 19, 2025	46.37	46.60	46.27	46.29	45.86	-0.04%	2,555,479
Nov 18, 2025	46.35	46.38	46.26	46.31	45.88	0.09%	3,104,647
Nov 17, 2025	46.29	46.33	46.26	46.27	45.84	0.04%	1,839,376
Nov 14, 2025	46.38	46.42	46.24	46.25	45.82	-0.17%	2,114,233
Nov 13, 2025	46.39	46.42	46.32	46.33	45.90	-0.30%	3,803,922
Nov 12, 2025	46.46	46.49	46.43	46.47	46.03	-	2,149,879
Nov 11, 2025	46.44	46.49	46.36	46.47	46.03	0.28%	1,935,649
Nov 10, 2025	46.35	46.38	46.32	46.34	45.91	-0.04%	2,454,218
Nov 7, 2025	46.32	46.42	46.31	46.36	45.93	-0.04%	2,598,330
Nov 6, 2025	46.35	46.40	46.26	46.38	45.95	0.39%	1,978,188
Nov 5, 2025	46.29	46.35	46.19	46.20	45.77	-0.35%	3,241,327
Nov 4, 2025	46.32	46.39	46.31	46.36	45.93	0.09%	2,117,863
Nov 3, 2025	46.31	46.40	46.25	46.32	45.89	-0.09%	2,904,280
Oct 31, 2025	46.39	46.46	46.33	46.36	45.93	-0.02%	2,349,051
Oct 30, 2025	46.31	46.43	46.30	46.37	45.94	-0.51%	2,572,673
Oct 29, 2025	46.83	46.84	46.58	46.61	46.01	-0.51%	2,025,104
Oct 28, 2025	46.81	46.86	46.78	46.85	46.24	0.09%	2,020,432