FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	46.58	46.60	46.55	46.57	46.57	-	2,538,243
Feb 13, 2026	46.54	46.59	46.52	46.57	46.57	0.28%	3,406,849
Feb 12, 2026	46.31	46.46	46.30	46.44	46.44	0.43%	2,692,408
Feb 11, 2026	46.23	46.33	46.21	46.24	46.24	-0.17%	3,450,403
Feb 10, 2026	46.29	46.35	46.28	46.32	46.32	0.32%	2,749,398
Feb 9, 2026	46.12	46.19	46.10	46.17	46.17	0.04%	2,396,170
Feb 6, 2026	46.14	46.17	46.09	46.15	46.15	0.02%	2,047,039
Feb 5, 2026	46.05	46.15	46.02	46.14	46.14	0.46%	2,594,430
Feb 4, 2026	45.96	45.98	45.93	45.93	45.93	-0.07%	3,586,150
Feb 3, 2026	45.94	45.99	45.92	45.96	45.96	0.04%	2,541,264
Feb 2, 2026	46.02	46.05	45.94	45.94	45.94	-0.17%	3,412,050
Jan 30, 2026	46.01	46.15	45.98	46.02	46.02	-0.09%	3,300,279
Jan 29, 2026	45.97	46.06	45.94	46.06	46.06	-0.17%	7,048,458
Jan 28, 2026	46.15	46.17	46.08	46.14	45.99	-0.06%	2,730,547
Jan 27, 2026	46.18	46.24	46.15	46.17	46.02	-0.06%	2,868,261
Jan 26, 2026	46.22	46.24	46.19	46.20	46.05	0.09%	1,957,631
Jan 23, 2026	46.12	46.16	46.06	46.16	46.01	0.11%	2,466,631
Jan 22, 2026	46.06	46.13	46.03	46.11	45.96	0.07%	2,526,547
Jan 21, 2026	45.99	46.10	45.97	46.08	45.93	0.28%	2,896,060
Jan 20, 2026	45.96	46.01	45.91	45.95	45.80	-0.35%	3,002,771
Jan 16, 2026	46.20	46.23	46.09	46.11	45.96	-0.22%	3,938,429
Jan 15, 2026	46.29	46.31	46.20	46.21	46.06	-0.13%	2,257,607
Jan 14, 2026	46.20	46.29	46.19	46.27	46.12	0.22%	2,198,780
Jan 13, 2026	46.20	46.35	46.13	46.17	46.02	0.09%	2,574,927
Jan 12, 2026	46.11	46.19	46.09	46.13	45.98	-0.11%	2,441,057
Jan 9, 2026	46.14	46.22	46.08	46.18	46.03	0.20%	3,201,015
Jan 8, 2026	46.11	46.13	46.07	46.09	45.94	-0.19%	2,020,083
Jan 7, 2026	46.21	46.49	46.13	46.18	46.03	0.13%	2,755,002
Jan 6, 2026	46.10	46.12	46.03	46.12	45.97	-0.02%	2,759,511
Jan 5, 2026	46.07	46.15	46.06	46.13	45.98	0.20%	2,898,286
Jan 2, 2026	46.10	46.14	46.01	46.04	45.89	-	2,253,587
Dec 31, 2025	46.13	46.19	46.00	46.04	45.89	-0.30%	2,655,013
Dec 30, 2025	46.13	46.30	46.12	46.18	46.03	-0.58%	2,741,815
Dec 29, 2025	46.41	46.53	46.40	46.45	46.04	0.13%	2,265,109
Dec 26, 2025	46.46	46.46	46.35	46.39	45.98	-0.02%	1,883,486
Dec 24, 2025	46.33	46.40	46.28	46.40	45.99	0.28%	1,751,029
Dec 23, 2025	46.21	46.30	46.18	46.27	45.86	0.02%	3,836,108
Dec 22, 2025	46.28	46.30	46.25	46.26	45.85	-0.06%	2,256,111
Dec 19, 2025	46.32	46.78	46.28	46.29	45.88	-0.22%	2,108,719
Dec 18, 2025	46.37	46.41	46.32	46.39	45.98	0.26%	2,423,390
Dec 17, 2025	46.25	46.29	46.22	46.27	45.86	-0.02%	2,666,440
Dec 16, 2025	46.18	46.29	46.16	46.28	45.87	0.19%	2,352,875
Dec 15, 2025	46.24	46.27	46.17	46.19	45.78	0.09%	2,167,025
Dec 12, 2025	46.16	46.26	46.12	46.15	45.74	-0.28%	2,619,429
Dec 11, 2025	46.38	46.38	46.27	46.28	45.87	0.02%	2,464,331
Dec 10, 2025	46.12	46.28	46.11	46.27	45.86	0.30%	2,434,647
Dec 9, 2025	46.24	46.25	46.12	46.13	45.72	-0.09%	2,160,132
Dec 8, 2025	46.24	46.26	46.10	46.17	45.76	-0.13%	2,089,481
Dec 5, 2025	46.31	46.34	46.20	46.23	45.82	-0.17%	2,832,266
Dec 4, 2025	46.36	46.40	46.28	46.31	45.90	-0.19%	2,751,060