FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	43.61	43.67	43.50	43.59	-	-0.52%	2,176,709
Sep 25, 2026	43.75	43.84	43.63	43.82	43.82	0.23%	6,149,227
Sep 24, 2026	43.97	44.02	43.72	43.72	43.72	-0.52%	5,144,684
Sep 23, 2026	44.27	44.32	43.88	43.95	43.95	-0.88%	4,932,222
Sep 22, 2026	44.37	44.41	44.27	44.34	44.34	0.02%	4,243,596
Sep 21, 2026	44.34	44.36	44.29	44.33	44.33	0.25%	3,955,226
Sep 18, 2026	44.27	44.30	44.20	44.22	44.22	-0.41%	3,817,300
Sep 17, 2026	44.35	44.40	44.31	44.40	44.40	0.52%	3,540,986
Sep 16, 2026	44.25	44.37	44.15	44.17	44.17	-0.05%	4,112,426
Sep 15, 2026	44.17	44.21	44.14	44.19	44.19	-0.05%	4,138,535
Sep 14, 2026	44.14	44.32	44.11	44.21	44.21	-0.07%	4,730,306
Sep 11, 2026	44.36	44.40	44.21	44.24	44.24	-0.05%	4,108,059
Sep 10, 2026	44.34	44.44	44.24	44.26	44.26	-0.67%	3,265,845
Sep 9, 2026	44.64	44.68	44.52	44.56	44.56	-0.25%	3,587,633
Sep 8, 2026	44.73	44.73	44.62	44.67	44.67	-0.09%	2,887,394
Sep 4, 2026	44.70	44.75	44.67	44.71	44.71	-	3,707,411
Sep 3, 2026	44.77	44.87	44.70	44.71	44.71	0.09%	2,687,510
Sep 2, 2026	44.64	44.67	44.59	44.67	44.67	0.11%	4,083,037
Sep 1, 2026	44.68	44.75	44.60	44.62	44.62	-0.29%	3,140,440
Aug 31, 2026	44.74	44.76	44.66	44.75	44.75	-0.04%	3,223,262
Aug 28, 2026	44.90	45.08	44.77	44.77	44.77	-0.35%	2,185,931
Aug 27, 2026	45.13	45.54	45.07	45.09	44.93	-0.07%	2,287,411
Aug 26, 2026	45.13	45.20	45.08	45.12	44.95	-0.15%	1,862,339
Aug 25, 2026	45.08	45.19	44.97	45.19	45.02	0.47%	1,985,318
Aug 24, 2026	44.94	45.03	44.88	44.98	44.82	0.18%	3,003,528
Aug 21, 2026	44.92	45.00	44.86	44.90	44.74	-0.11%	2,353,160
Aug 20, 2026	44.95	45.20	44.90	44.95	44.79	-0.33%	2,464,402
Aug 19, 2026	45.07	45.11	45.00	45.10	44.93	0.45%	5,914,097
Aug 18, 2026	44.82	44.99	44.78	44.90	44.74	0.09%	2,223,033
Aug 17, 2026	44.90	45.00	44.84	44.86	44.70	-0.20%	1,943,630
Aug 14, 2026	45.04	45.22	44.91	44.95	44.79	-0.20%	2,374,486
Aug 13, 2026	45.06	45.14	45.02	45.04	44.88	0.29%	19,227,394
Aug 12, 2026	44.99	45.00	44.91	44.91	44.75	0.04%	2,338,378
Aug 11, 2026	44.92	45.00	44.88	44.89	44.73	0.07%	2,416,419
Aug 10, 2026	44.93	44.98	44.85	44.86	44.70	-0.31%	2,511,370
Aug 7, 2026	45.04	45.48	44.92	45.00	44.84	0.18%	2,221,413
Aug 6, 2026	44.98	45.02	44.87	44.92	44.76	-0.31%	3,036,230
Aug 5, 2026	45.01	45.12	44.98	45.06	44.90	0.09%	2,420,973
Aug 4, 2026	44.97	45.03	44.95	45.02	44.86	0.42%	3,140,763
Aug 3, 2026	44.81	44.85	44.74	44.83	44.67	0.25%	3,371,799
Jul 31, 2026	44.77	44.85	44.65	44.72	44.56	-0.27%	3,630,222
Jul 30, 2026	44.85	44.87	44.80	44.84	44.68	0.09%	2,554,007
Jul 29, 2026	45.10	45.15	44.98	44.98	44.64	-0.40%	2,599,046
Jul 28, 2026	45.09	45.20	45.08	45.16	44.82	0.20%	2,397,981
Jul 27, 2026	45.06	45.10	45.02	45.07	44.73	0.22%	3,705,694
Jul 24, 2026	44.97	45.05	44.95	44.97	44.63	0.09%	2,215,486
Jul 23, 2026	44.91	44.95	44.89	44.93	44.59	-0.20%	4,435,480
Jul 22, 2026	45.07	45.11	45.02	45.02	44.68	-0.18%	3,490,872
Jul 21, 2026	45.14	45.21	45.07	45.10	44.76	-0.15%	2,288,063
Jul 20, 2026	45.28	45.31	45.15	45.17	44.83	-0.26%	2,436,755