FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	45.46	45.65	45.46	45.63	45.63	0.31%	2,302,468
Apr 25, 2025	45.44	45.51	45.35	45.49	45.49	0.38%	1,046,607
Apr 24, 2025	45.24	45.34	45.15	45.32	45.32	0.62%	1,756,699
Apr 23, 2025	45.37	45.47	45.03	45.04	45.04	0.24%	1,590,181
Apr 22, 2025	45.00	45.03	44.88	44.93	44.93	0.20%	1,750,804
Apr 21, 2025	44.98	45.06	44.83	44.84	44.84	-0.55%	1,677,657
Apr 17, 2025	45.18	45.21	45.06	45.09	45.09	-0.16%	1,716,437
Apr 16, 2025	45.07	45.18	44.98	45.16	45.16	0.29%	11,706,339
Apr 15, 2025	44.95	45.12	44.93	45.03	45.03	0.29%	2,079,607
Apr 14, 2025	44.85	45.00	44.71	44.90	44.90	0.49%	4,185,405
Apr 11, 2025	44.63	44.77	44.30	44.68	44.68	-0.22%	1,937,258
Apr 10, 2025	45.03	45.12	44.75	44.78	44.78	-0.89%	1,909,031
Apr 9, 2025	44.70	45.32	44.49	45.18	45.18	0.38%	3,446,044
Apr 8, 2025	45.23	45.39	44.98	45.01	45.01	-0.64%	6,251,991
Apr 7, 2025	45.73	45.78	45.30	45.30	45.30	-1.31%	3,423,361
Apr 4, 2025	46.12	46.20	45.89	45.90	45.90	-0.13%	2,571,633
Apr 3, 2025	46.00	46.08	45.91	45.96	45.96	0.52%	1,708,696
Apr 2, 2025	45.86	45.86	45.61	45.72	45.72	-0.02%	1,878,039
Apr 1, 2025	45.70	45.83	45.69	45.73	45.73	0.18%	2,111,849
Mar 31, 2025	45.65	45.73	45.50	45.65	45.65	0.33%	2,061,933
Mar 28, 2025	45.41	45.54	45.41	45.50	45.50	0.11%	2,534,347
Mar 27, 2025	45.46	45.52	45.42	45.45	45.27	-0.07%	1,566,168
Mar 26, 2025	45.53	45.63	45.47	45.48	45.30	-0.26%	1,384,253
Mar 25, 2025	45.54	45.65	45.53	45.60	45.42	0.11%	1,351,166
Mar 24, 2025	45.65	45.71	45.53	45.55	45.37	-0.39%	1,301,345
Mar 21, 2025	45.85	45.93	45.71	45.73	45.55	-0.09%	1,129,232
Mar 20, 2025	45.92	45.92	45.75	45.77	45.59	0.07%	1,625,471
Mar 19, 2025	45.59	45.77	45.53	45.74	45.56	0.29%	1,394,411
Mar 18, 2025	45.55	45.66	45.49	45.61	45.43	0.07%	1,358,122
Mar 17, 2025	45.58	45.67	45.52	45.58	45.40	0.13%	4,107,602
Mar 14, 2025	45.50	45.61	45.47	45.52	45.34	-0.15%	1,748,666
Mar 13, 2025	45.46	45.60	45.37	45.59	45.41	0.24%	1,471,718
Mar 12, 2025	45.55	45.57	45.46	45.48	45.30	-0.24%	2,295,652
Mar 11, 2025	45.75	45.82	45.56	45.59	45.41	-0.37%	2,291,748
Mar 10, 2025	45.74	45.84	45.71	45.76	45.58	0.44%	2,225,367
Mar 7, 2025	45.76	45.84	45.52	45.56	45.38	-0.07%	1,625,544
Mar 6, 2025	45.64	45.71	45.49	45.59	45.41	-0.11%	1,650,778
Mar 5, 2025	45.84	45.87	45.64	45.64	45.46	-0.35%	1,909,539
Mar 4, 2025	46.00	46.05	45.78	45.80	45.62	-0.39%	3,079,464
Mar 3, 2025	45.74	45.98	45.67	45.98	45.80	0.20%	2,079,101
Feb 28, 2025	45.76	45.89	45.69	45.89	45.71	0.50%	1,920,077
Feb 27, 2025	45.67	45.73	45.60	45.66	45.48	-0.48%	2,764,689
Feb 26, 2025	45.80	45.91	45.73	45.88	45.53	0.17%	2,507,121
Feb 25, 2025	45.71	45.81	45.66	45.80	45.45	0.64%	1,617,365
Feb 24, 2025	45.44	45.53	45.40	45.51	45.17	0.13%	1,584,557
Feb 21, 2025	45.30	45.51	45.29	45.45	45.11	0.42%	1,727,916
Feb 20, 2025	45.22	45.29	45.20	45.26	44.92	0.13%	2,074,199
Feb 19, 2025	45.09	45.20	45.08	45.20	44.86	0.13%	1,630,624
Feb 18, 2025	45.25	45.27	45.12	45.14	44.80	-0.40%	2,240,247
Feb 14, 2025	45.25	45.39	45.25	45.32	44.98	0.35%	1,223,524