FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	46.32	46.42	46.31	46.36	-	-0.05%	2,407,168
Nov 6, 2025	46.35	46.40	46.26	46.38	46.38	0.39%	1,978,188
Nov 5, 2025	46.29	46.35	46.19	46.20	46.20	-0.35%	3,240,573
Nov 4, 2025	46.32	46.39	46.31	46.36	46.36	0.09%	2,117,863
Nov 3, 2025	46.31	46.40	46.25	46.32	46.32	-0.09%	2,904,280
Oct 31, 2025	46.39	46.46	46.33	46.36	46.36	-0.02%	2,349,051
Oct 30, 2025	46.31	46.43	46.30	46.37	46.37	-0.51%	2,572,673
Oct 29, 2025	46.83	46.84	46.58	46.61	46.44	-0.51%	2,025,104
Oct 28, 2025	46.81	46.86	46.78	46.85	46.68	0.09%	2,020,432
Oct 27, 2025	46.75	46.81	46.69	46.81	46.64	0.11%	3,367,272
Oct 24, 2025	46.77	46.80	46.69	46.76	46.59	0.11%	2,524,666
Oct 23, 2025	46.74	46.81	46.69	46.71	46.54	-0.23%	2,157,453
Oct 22, 2025	46.81	46.83	46.75	46.82	46.65	0.02%	2,162,862
Oct 21, 2025	46.82	46.85	46.75	46.81	46.64	0.17%	2,060,096
Oct 20, 2025	46.73	46.74	46.68	46.73	46.56	0.13%	1,861,730
Oct 17, 2025	46.70	46.81	46.61	46.67	46.50	-0.19%	5,305,437
Oct 16, 2025	46.57	46.76	46.54	46.76	46.59	0.41%	2,732,078
Oct 15, 2025	46.60	46.67	46.54	46.57	46.40	-	4,565,466
Oct 14, 2025	46.49	46.59	46.46	46.57	46.40	0.17%	2,117,560
Oct 13, 2025	46.42	46.50	46.38	46.49	46.32	0.15%	1,404,692
Oct 10, 2025	46.42	46.46	46.34	46.42	46.25	0.32%	2,208,432
Oct 9, 2025	46.30	46.82	46.23	46.27	46.10	-0.11%	1,742,801
Oct 8, 2025	46.41	46.41	46.30	46.32	46.15	-	2,080,930
Oct 7, 2025	46.29	46.37	46.26	46.32	46.15	0.22%	1,674,184
Oct 6, 2025	46.27	46.32	46.21	46.22	46.05	-0.24%	1,665,531
Oct 3, 2025	46.42	46.44	46.32	46.33	46.16	-0.17%	1,946,010
Oct 2, 2025	46.34	46.42	46.31	46.41	46.24	0.15%	3,371,363
Oct 1, 2025	46.35	46.38	46.27	46.34	46.17	0.22%	3,621,422
Sep 30, 2025	46.26	46.34	46.20	46.24	46.07	-0.04%	2,352,688
Sep 29, 2025	46.18	46.28	46.15	46.26	46.09	-0.04%	2,048,116
Sep 26, 2025	46.29	46.37	46.25	46.28	45.95	-0.06%	1,802,590
Sep 25, 2025	46.31	46.33	46.21	46.31	45.98	-0.13%	2,579,014
Sep 24, 2025	46.41	46.45	46.34	46.37	46.04	-0.15%	1,845,496
Sep 23, 2025	46.41	46.45	46.35	46.44	46.11	0.19%	2,339,213
Sep 22, 2025	46.40	46.44	46.33	46.35	46.02	-0.11%	1,777,345
Sep 19, 2025	46.42	46.44	46.35	46.40	46.07	-0.04%	1,619,206
Sep 18, 2025	46.45	46.49	46.36	46.42	46.09	-0.26%	2,277,335
Sep 17, 2025	46.69	46.75	46.50	46.54	46.21	-0.19%	2,479,659
Sep 16, 2025	46.60	46.66	46.58	46.63	46.30	0.06%	2,923,190
Sep 15, 2025	46.59	46.75	46.55	46.60	46.27	0.19%	1,606,823
Sep 12, 2025	46.52	46.61	46.43	46.51	46.18	-0.21%	2,586,804
Sep 11, 2025	46.54	46.65	46.52	46.61	46.28	0.26%	1,613,682
Sep 10, 2025	46.49	46.56	46.44	46.49	46.16	0.11%	1,861,621
Sep 9, 2025	46.45	46.50	46.35	46.44	46.11	-0.09%	2,427,021
Sep 8, 2025	46.44	46.49	46.41	46.48	46.15	0.35%	1,333,000
Sep 5, 2025	46.34	46.39	46.30	46.32	45.99	0.46%	1,976,724
Sep 4, 2025	46.05	46.12	45.98	46.11	45.78	0.35%	2,054,267
Sep 3, 2025	45.82	45.99	45.80	45.95	45.62	0.37%	1,858,762
Sep 2, 2025	45.71	45.79	45.71	45.78	45.45	-0.22%	2,087,146
Aug 29, 2025	45.86	45.97	45.82	45.88	45.55	-0.11%	2,211,974