FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.42	45.49	45.35	45.42	45.42	-0.07%	2,707,158
Nov 19, 2024	45.46	45.51	45.40	45.45	45.45	0.18%	2,775,404
Nov 18, 2024	45.29	45.41	45.23	45.37	45.37	0.07%	2,149,093
Nov 15, 2024	45.31	45.42	45.14	45.34	45.34	-	9,084,016
Nov 14, 2024	45.45	45.49	45.29	45.34	45.34	-	3,834,663
Nov 13, 2024	45.55	45.55	45.29	45.34	45.34	-0.02%	3,766,058
Nov 12, 2024	45.50	45.56	45.32	45.35	45.35	-0.59%	2,008,913
Nov 11, 2024	45.61	45.63	45.54	45.62	45.62	-0.15%	1,906,222
Nov 8, 2024	45.68	45.79	45.64	45.69	45.69	0.18%	2,148,405
Nov 7, 2024	45.40	45.66	45.40	45.61	45.61	0.73%	2,726,704
Nov 6, 2024	45.16	45.39	45.00	45.28	45.28	-0.72%	2,873,230
Nov 5, 2024	45.51	45.64	45.39	45.61	45.61	0.22%	3,171,104
Nov 4, 2024	45.58	45.66	45.46	45.51	45.51	0.31%	4,478,855
Nov 1, 2024	45.62	45.66	45.33	45.37	45.37	-0.31%	5,498,767
Oct 31, 2024	45.52	45.59	45.40	45.51	45.51	-0.11%	7,055,008
Oct 30, 2024	45.67	45.76	45.53	45.56	45.56	-0.39%	2,498,867
Oct 29, 2024	45.54	45.74	45.50	45.74	45.60	0.15%	2,536,039
Oct 28, 2024	45.75	45.80	45.61	45.67	45.53	-0.09%	47,256,614
Oct 25, 2024	45.91	45.91	45.70	45.71	45.57	-0.17%	1,676,414
Oct 24, 2024	45.74	45.85	45.70	45.79	45.65	0.15%	1,345,978
Oct 23, 2024	45.74	45.77	45.65	45.72	45.58	-0.24%	1,346,964
Oct 22, 2024	45.88	45.89	45.78	45.83	45.69	-	3,882,128
Oct 21, 2024	46.00	46.01	45.82	45.83	45.69	-0.67%	1,506,868
Oct 18, 2024	46.14	46.23	46.11	46.14	46.00	0.09%	937,971
Oct 17, 2024	46.15	46.22	46.07	46.10	45.96	-0.41%	1,049,468
Oct 16, 2024	46.34	46.44	46.27	46.29	46.15	0.11%	1,086,410
Oct 15, 2024	46.17	46.25	46.16	46.24	46.10	0.46%	1,232,780
Oct 14, 2024	45.95	46.06	45.93	46.03	45.89	-0.09%	1,015,715
Oct 11, 2024	46.01	46.14	46.01	46.07	45.93	-	2,716,423
Oct 10, 2024	46.10	46.15	45.99	46.07	45.93	-0.15%	1,932,911
Oct 9, 2024	46.16	46.18	46.07	46.14	46.00	-0.13%	1,454,820
Oct 8, 2024	46.14	46.24	46.09	46.20	46.06	0.09%	1,999,063
Oct 7, 2024	46.19	46.22	46.13	46.16	46.02	-0.26%	1,614,945
Oct 4, 2024	46.34	46.42	46.27	46.28	46.14	-0.62%	2,098,277
Oct 3, 2024	46.69	46.74	46.57	46.57	46.43	-0.39%	1,335,018
Oct 2, 2024	46.69	46.78	46.65	46.75	46.61	-0.17%	1,435,536
Oct 1, 2024	46.90	46.95	46.82	46.83	46.68	0.19%	1,897,073
Sep 30, 2024	46.84	46.84	46.67	46.74	46.60	-0.23%	1,645,748
Sep 27, 2024	46.79	46.85	46.74	46.85	46.70	-0.04%	1,581,280
Sep 26, 2024	46.93	46.93	46.77	46.87	46.56	0.04%	1,904,464
Sep 25, 2024	46.98	46.98	46.85	46.85	46.54	-0.38%	2,059,721
Sep 24, 2024	46.91	47.04	46.84	47.03	46.72	0.13%	1,427,559
Sep 23, 2024	46.91	47.01	46.83	46.97	46.66	-0.04%	1,101,463
Sep 20, 2024	46.97	47.03	46.88	46.99	46.68	-0.02%	1,330,957
Sep 19, 2024	46.92	47.03	46.90	47.00	46.69	0.04%	1,390,358
Sep 18, 2024	47.12	47.22	46.98	46.98	46.67	-0.36%	1,547,336
Sep 17, 2024	47.21	47.30	47.12	47.15	46.84	-0.13%	2,422,916
Sep 16, 2024	47.12	47.22	47.08	47.21	46.89	0.28%	1,495,178
Sep 13, 2024	47.13	47.13	47.01	47.08	46.77	0.13%	1,398,999
Sep 12, 2024	47.02	47.02	46.91	47.02	46.71	-0.02%	1,552,523
Sep 11, 2024	47.00	47.11	46.94	47.03	46.72	-0.02%	1,826,980
Sep 10, 2024	46.90	47.06	46.88	47.04	46.73	0.30%	2,094,587
Sep 9, 2024	46.83	46.92	46.77	46.90	46.59	0.15%	1,457,042
Sep 6, 2024	46.92	47.04	46.71	46.83	46.52	-	4,963,235
Sep 5, 2024	46.76	46.83	46.65	46.83	46.52	0.30%	1,219,908
Sep 4, 2024	46.50	46.70	46.46	46.69	46.38	0.50%	2,109,002
Sep 3, 2024	46.43	46.50	46.39	46.46	46.15	0.37%	1,807,768
Aug 30, 2024	46.44	46.45	46.28	46.29	45.98	-0.19%	1,394,128
Aug 29, 2024	46.42	46.43	46.33	46.38	46.07	-0.49%	1,624,852
Aug 28, 2024	46.69	46.69	46.61	46.61	46.12	-0.13%	951,495
Aug 27, 2024	46.54	46.69	46.53	46.67	46.18	0.04%	1,322,600
Aug 26, 2024	46.78	46.85	46.65	46.65	46.16	-0.11%	1,369,434
Aug 23, 2024	46.59	46.72	46.52	46.70	46.21	0.43%	1,003,199
Aug 22, 2024	46.62	46.62	46.44	46.50	46.01	-0.43%	1,337,752
Aug 21, 2024	46.62	46.76	46.55	46.70	46.21	0.28%	1,696,637
Aug 20, 2024	46.55	46.65	46.50	46.57	46.08	0.26%	1,194,831
Aug 19, 2024	46.40	46.51	46.36	46.45	45.96	0.15%	1,082,116
Aug 16, 2024	46.39	46.41	46.25	46.38	45.90	0.19%	1,042,768
Aug 15, 2024	46.17	46.29	46.15	46.29	45.81	-0.32%	1,219,078
Aug 14, 2024	46.39	46.51	46.38	46.44	45.95	0.17%	1,299,257
Aug 13, 2024	46.38	46.44	46.28	46.36	45.88	0.39%	1,072,619
Aug 12, 2024	46.10	46.22	46.03	46.18	45.70	0.15%	987,016
Aug 9, 2024	46.14	46.24	46.06	46.11	45.63	0.39%	1,426,813
Aug 8, 2024	45.92	46.03	45.86	45.93	45.45	-0.15%	1,336,239
Aug 7, 2024	46.11	46.11	45.94	46.00	45.52	-0.28%	2,403,651
Aug 6, 2024	46.32	46.39	46.10	46.13	45.65	-0.58%	1,694,120
Aug 5, 2024	46.70	46.71	46.27	46.40	45.91	-0.17%	1,981,187
Aug 2, 2024	46.28	46.49	46.23	46.48	45.99	1.15%	1,752,747
Aug 1, 2024	45.92	46.03	45.84	45.95	45.47	0.31%	1,669,736
Jul 31, 2024	45.66	45.81	45.59	45.81	45.33	0.59%	2,352,907
Jul 30, 2024	45.55	45.65	45.44	45.54	45.06	-0.28%	1,230,549
Jul 29, 2024	45.70	45.75	45.61	45.67	45.01	0.13%	843,948
Jul 26, 2024	45.60	45.62	45.46	45.61	44.95	0.44%	797,091
Jul 25, 2024	45.42	45.53	45.37	45.41	44.75	0.18%	1,549,724
Jul 24, 2024	45.55	45.56	45.33	45.33	44.67	-0.31%	1,488,504
Jul 23, 2024	45.50	45.57	45.46	45.47	44.81	0.02%	1,498,322
Jul 22, 2024	45.53	45.92	45.39	45.46	44.80	-0.02%	1,313,638
Jul 19, 2024	45.53	45.53	45.43	45.47	44.81	-0.15%	930,775
Jul 18, 2024	45.61	45.69	45.49	45.54	44.88	-0.39%	1,442,365
Jul 17, 2024	45.63	45.75	45.57	45.72	45.06	0.07%	1,673,899
Jul 16, 2024	45.58	45.70	45.53	45.69	45.03	0.44%	1,472,841
Jul 15, 2024	45.52	45.64	45.47	45.49	44.83	-0.33%	892,323
Jul 12, 2024	45.56	45.64	45.51	45.64	44.98	0.22%	836,831
Jul 11, 2024	45.54	45.61	45.50	45.54	44.88	0.55%	1,063,399
Jul 10, 2024	45.27	45.31	45.20	45.29	44.64	0.15%	862,893
Jul 9, 2024	45.22	45.25	45.13	45.22	44.57	-0.18%	1,628,400
Jul 8, 2024	45.27	45.32	45.21	45.30	44.65	0.07%	1,005,311
Jul 5, 2024	45.28	45.30	45.16	45.27	44.62	0.38%	1,624,132
Jul 3, 2024	44.93	45.10	44.87	45.10	44.45	0.65%	958,680
Jul 2, 2024	44.80	44.84	44.74	44.81	44.16	0.36%	895,305