FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	45.22	45.25	45.12	45.18	45.18	0.18%	1,616,639
Jun 9, 2025	45.02	45.14	45.02	45.10	45.10	0.20%	2,449,170
Jun 6, 2025	45.12	45.28	44.99	45.01	45.01	-0.51%	1,461,872
Jun 5, 2025	45.36	45.42	45.23	45.24	45.24	-0.24%	1,481,336
Jun 4, 2025	45.22	45.40	45.21	45.35	45.35	0.60%	1,975,738
Jun 3, 2025	45.14	45.20	45.05	45.08	45.08	-0.04%	1,512,981
Jun 2, 2025	45.10	45.19	45.03	45.10	45.10	-0.24%	1,537,412
May 30, 2025	45.12	45.21	45.03	45.21	45.21	0.27%	2,355,180
May 29, 2025	45.04	45.16	45.03	45.09	45.09	-0.09%	2,286,621
May 28, 2025	45.02	45.17	45.02	45.13	44.96	-0.18%	1,473,114
May 27, 2025	45.13	45.24	45.09	45.21	45.04	0.51%	1,937,374
May 23, 2025	45.02	45.06	44.92	44.98	44.81	0.16%	1,788,669
May 22, 2025	44.79	44.93	44.73	44.91	44.74	0.18%	2,089,418
May 21, 2025	44.96	45.03	44.78	44.83	44.66	-0.64%	2,326,793
May 20, 2025	45.08	45.16	45.02	45.12	44.95	-0.20%	2,101,976
May 19, 2025	44.95	45.22	44.93	45.21	45.04	0.04%	2,254,004
May 16, 2025	45.33	45.34	45.18	45.19	45.02	0.11%	1,584,957
May 15, 2025	45.04	45.18	45.00	45.14	44.97	0.51%	1,668,393
May 14, 2025	45.07	45.12	44.90	44.91	44.74	-0.33%	1,716,991
May 13, 2025	45.12	45.15	45.01	45.06	44.89	0.02%	2,242,203
May 12, 2025	45.07	45.16	45.05	45.05	44.88	-0.31%	1,518,403
May 9, 2025	45.21	45.28	45.17	45.19	45.02	0.16%	1,438,439
May 8, 2025	45.39	45.41	45.12	45.12	44.95	-0.55%	1,218,316
May 7, 2025	45.35	45.42	45.32	45.37	45.20	0.20%	1,224,482
May 6, 2025	45.20	45.32	45.13	45.28	45.11	0.22%	1,200,299
May 5, 2025	45.22	45.26	45.11	45.18	45.01	-0.18%	1,551,771
May 2, 2025	45.31	45.35	45.19	45.26	45.09	-0.37%	1,529,951
May 1, 2025	45.64	45.67	45.35	45.43	45.25	-0.35%	1,961,495
Apr 30, 2025	45.56	45.63	45.47	45.59	45.41	-0.04%	1,702,049
Apr 29, 2025	45.44	45.61	45.43	45.61	45.43	-0.04%	1,498,620
Apr 28, 2025	45.46	45.65	45.46	45.63	45.27	0.31%	2,302,468
Apr 25, 2025	45.44	45.51	45.35	45.49	45.13	0.38%	1,046,607
Apr 24, 2025	45.24	45.34	45.15	45.32	44.96	0.62%	1,756,699
Apr 23, 2025	45.37	45.47	45.03	45.04	44.68	0.24%	1,590,181
Apr 22, 2025	45.00	45.03	44.88	44.93	44.57	0.20%	1,750,804
Apr 21, 2025	44.98	45.06	44.83	44.84	44.48	-0.55%	1,677,657
Apr 17, 2025	45.18	45.21	45.06	45.09	44.73	-0.16%	1,716,437
Apr 16, 2025	45.07	45.18	44.98	45.16	44.80	0.29%	11,706,339
Apr 15, 2025	44.95	45.12	44.93	45.03	44.67	0.29%	2,079,607
Apr 14, 2025	44.85	45.00	44.71	44.90	44.54	0.49%	4,185,405
Apr 11, 2025	44.63	44.77	44.30	44.68	44.32	-0.22%	1,937,258
Apr 10, 2025	45.03	45.12	44.75	44.78	44.42	-0.89%	1,909,031
Apr 9, 2025	44.70	45.32	44.49	45.18	44.82	0.38%	3,446,044
Apr 8, 2025	45.23	45.39	44.98	45.01	44.65	-0.64%	6,251,991
Apr 7, 2025	45.73	45.78	45.30	45.30	44.94	-1.31%	3,423,361
Apr 4, 2025	46.12	46.20	45.89	45.90	45.53	-0.13%	2,571,633
Apr 3, 2025	46.00	46.08	45.91	45.96	45.59	0.52%	1,708,696
Apr 2, 2025	45.86	45.86	45.61	45.72	45.36	-0.02%	1,878,039
Apr 1, 2025	45.70	45.83	45.69	45.73	45.37	0.18%	2,111,849
Mar 31, 2025	45.65	45.73	45.50	45.65	45.29	0.33%	2,061,933