FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	45.62	45.62	45.62	45.62	-	-	110,309
Mar 31, 2026	45.60	45.69	45.54	45.62	45.62	0.31%	3,740,241
Mar 30, 2026	45.47	45.55	45.43	45.48	45.48	0.11%	3,370,360
Mar 27, 2026	45.36	45.51	45.33	45.43	45.25	-0.11%	3,581,087
Mar 26, 2026	45.62	45.72	45.46	45.48	45.30	-0.59%	2,702,637
Mar 25, 2026	45.75	45.80	45.68	45.75	45.57	0.42%	2,898,225
Mar 24, 2026	45.53	45.66	45.47	45.56	45.38	-0.28%	3,427,473
Mar 23, 2026	45.61	45.79	45.52	45.69	45.51	0.40%	3,728,589
Mar 20, 2026	45.73	45.89	45.51	45.51	45.33	-0.83%	3,505,488
Mar 19, 2026	45.73	45.94	45.65	45.89	45.71	0.13%	2,599,236
Mar 18, 2026	45.96	45.99	45.82	45.83	45.65	-0.39%	2,187,072
Mar 17, 2026	45.97	46.03	45.97	46.01	45.83	0.22%	3,008,325
Mar 16, 2026	45.91	45.94	45.85	45.91	45.73	0.35%	2,310,820
Mar 13, 2026	45.86	45.91	45.73	45.75	45.57	-0.13%	2,744,144
Mar 12, 2026	45.90	45.95	45.75	45.81	45.63	-0.33%	4,083,565
Mar 11, 2026	46.08	46.13	45.94	45.96	45.78	-0.45%	2,264,214
Mar 10, 2026	46.26	46.30	46.15	46.17	45.99	-0.26%	3,220,503
Mar 9, 2026	46.08	46.31	46.06	46.29	46.11	0.26%	2,205,326
Mar 6, 2026	46.09	46.27	46.05	46.17	45.99	-0.11%	2,044,551
Mar 5, 2026	46.20	46.26	46.17	46.22	46.04	-0.22%	2,151,381
Mar 4, 2026	46.37	46.41	46.32	46.32	46.14	-0.06%	2,348,886
Mar 3, 2026	46.20	46.42	46.16	46.35	46.17	-0.11%	5,003,354
Mar 2, 2026	46.46	46.57	46.35	46.40	46.22	-0.49%	4,669,475
Feb 27, 2026	46.61	46.68	46.58	46.63	46.45	0.24%	3,195,871
Feb 26, 2026	46.47	46.53	46.46	46.52	46.34	-0.17%	3,885,203
Feb 25, 2026	46.60	46.65	46.59	46.60	46.26	-0.04%	1,710,340
Feb 24, 2026	46.63	46.66	46.60	46.62	46.28	-0.02%	2,361,913
Feb 23, 2026	46.39	46.67	46.39	46.63	46.29	0.21%	2,298,157
Feb 20, 2026	46.56	46.56	46.47	46.53	46.19	-0.02%	3,120,922
Feb 19, 2026	46.50	46.56	46.48	46.54	46.20	0.04%	3,332,870
Feb 18, 2026	46.54	46.57	46.51	46.52	46.18	-0.11%	2,653,513
Feb 17, 2026	46.58	46.60	46.55	46.57	46.23	-	2,538,243
Feb 13, 2026	46.54	46.59	46.52	46.57	46.23	0.28%	3,407,020
Feb 12, 2026	46.31	46.46	46.30	46.44	46.10	0.43%	2,692,413
Feb 11, 2026	46.23	46.33	46.21	46.24	45.90	-0.17%	3,450,416
Feb 10, 2026	46.29	46.35	46.28	46.32	45.98	0.32%	2,749,618
Feb 9, 2026	46.12	46.19	46.10	46.17	45.83	0.04%	2,400,826
Feb 6, 2026	46.14	46.17	46.09	46.15	45.81	0.02%	2,051,611
Feb 5, 2026	46.05	46.15	46.02	46.14	45.80	0.46%	2,594,559
Feb 4, 2026	45.96	45.98	45.93	45.93	45.59	-0.07%	3,587,467
Feb 3, 2026	45.94	45.99	45.92	45.96	45.62	0.04%	2,541,381
Feb 2, 2026	46.02	46.05	45.94	45.94	45.60	-0.17%	3,412,367
Jan 30, 2026	46.01	46.15	45.98	46.02	45.68	-0.09%	3,302,289
Jan 29, 2026	45.97	46.06	45.94	46.06	45.72	-0.17%	7,048,458
Jan 28, 2026	46.15	46.17	46.08	46.14	45.66	-0.06%	2,730,547
Jan 27, 2026	46.18	46.24	46.15	46.17	45.69	-0.06%	2,868,261
Jan 26, 2026	46.22	46.24	46.19	46.20	45.71	0.09%	1,957,631
Jan 23, 2026	46.12	46.16	46.06	46.16	45.68	0.11%	2,466,631
Jan 22, 2026	46.06	46.13	46.03	46.11	45.63	0.07%	2,526,547
Jan 21, 2026	45.99	46.10	45.97	46.08	45.60	0.28%	2,896,060