FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	46.60	46.65	46.58	46.63	-	0.05%	1,634,434
Sep 15, 2025	46.59	46.75	46.55	46.60	46.60	0.19%	1,606,823
Sep 12, 2025	46.52	46.61	46.43	46.51	46.51	-0.21%	2,586,804
Sep 11, 2025	46.54	46.65	46.52	46.61	46.61	0.26%	1,613,682
Sep 10, 2025	46.49	46.56	46.44	46.49	46.49	0.11%	1,861,621
Sep 9, 2025	46.45	46.50	46.35	46.44	46.44	-0.09%	2,427,021
Sep 8, 2025	46.44	46.49	46.41	46.48	46.48	0.35%	1,333,000
Sep 5, 2025	46.34	46.39	46.30	46.32	46.32	0.46%	1,976,724
Sep 4, 2025	46.05	46.12	45.98	46.11	46.11	0.35%	2,054,267
Sep 3, 2025	45.82	45.99	45.80	45.95	45.95	0.37%	1,858,762
Sep 2, 2025	45.71	45.79	45.71	45.78	45.78	-0.22%	2,087,146
Aug 29, 2025	45.86	45.97	45.82	45.88	45.88	-0.11%	2,211,974
Aug 28, 2025	45.86	46.09	45.84	45.93	45.93	-0.24%	1,849,702
Aug 27, 2025	45.94	46.04	45.91	46.04	45.86	0.11%	1,709,707
Aug 26, 2025	45.93	46.00	45.90	45.99	45.81	0.15%	1,868,588
Aug 25, 2025	45.91	45.98	45.89	45.92	45.74	-0.13%	1,840,547
Aug 22, 2025	45.82	46.00	45.79	45.98	45.80	0.55%	2,105,515
Aug 21, 2025	45.80	45.84	45.68	45.73	45.55	-0.26%	2,291,478
Aug 20, 2025	45.81	45.88	45.50	45.85	45.67	0.07%	1,834,841
Aug 19, 2025	45.80	45.82	45.78	45.82	45.64	0.17%	1,884,113
Aug 18, 2025	45.78	45.88	45.68	45.74	45.56	-0.02%	1,472,384
Aug 15, 2025	45.82	45.83	45.72	45.75	45.57	-0.15%	2,096,904
Aug 14, 2025	45.89	45.90	45.80	45.82	45.64	-0.33%	1,607,443
Aug 13, 2025	45.93	46.00	45.92	45.97	45.79	0.37%	2,175,125
Aug 12, 2025	45.75	45.80	45.71	45.80	45.62	0.02%	1,699,345
Aug 11, 2025	45.81	45.85	45.78	45.79	45.61	-	1,733,288
Aug 8, 2025	45.79	45.82	45.77	45.79	45.61	-0.20%	1,680,165
Aug 7, 2025	45.94	45.99	45.86	45.88	45.70	-0.07%	1,880,068
Aug 6, 2025	45.87	45.97	45.74	45.91	45.73	-0.09%	1,718,081
Aug 5, 2025	45.88	45.97	45.87	45.95	45.77	0.02%	1,899,713
Aug 4, 2025	45.91	45.95	45.84	45.94	45.76	0.11%	1,678,198
Aug 1, 2025	45.77	45.89	45.75	45.89	45.71	0.79%	2,963,326
Jul 31, 2025	45.55	45.61	45.50	45.53	45.35	0.09%	2,233,227
Jul 30, 2025	45.52	45.58	45.45	45.49	45.31	-0.66%	2,478,176
Jul 29, 2025	45.63	45.79	45.61	45.79	45.43	0.50%	1,978,940
Jul 28, 2025	45.57	45.58	45.52	45.56	45.20	-0.13%	1,551,018
Jul 25, 2025	45.52	45.62	45.50	45.62	45.26	0.24%	1,776,626
Jul 24, 2025	45.46	45.58	45.43	45.51	45.16	-0.11%	2,233,294
Jul 23, 2025	45.60	45.63	45.55	45.56	45.20	-0.24%	1,872,508
Jul 22, 2025	45.63	45.71	45.61	45.67	45.31	0.20%	1,626,569
Jul 21, 2025	45.62	45.66	45.57	45.58	45.22	0.31%	1,995,347
Jul 18, 2025	45.46	45.50	45.41	45.44	45.09	0.18%	1,573,987
Jul 17, 2025	45.38	45.42	45.32	45.36	45.01	-	1,461,604
Jul 16, 2025	45.33	45.40	45.23	45.36	45.01	0.22%	1,701,075
Jul 15, 2025	45.48	45.48	45.25	45.26	44.91	-0.31%	1,721,563
Jul 14, 2025	45.42	45.46	45.36	45.40	45.05	-0.04%	1,988,901
Jul 11, 2025	45.49	45.49	45.39	45.42	45.07	-0.39%	1,724,900
Jul 10, 2025	45.59	45.62	45.52	45.60	45.24	-0.04%	1,399,722
Jul 9, 2025	45.49	45.62	45.45	45.62	45.26	0.46%	1,621,166
Jul 8, 2025	45.36	45.44	45.35	45.41	45.06	-0.09%	1,981,287