FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	45.13	45.54	45.07	45.09	45.09	-0.07%	2,283,826
Aug 26, 2026	45.13	45.20	45.08	45.12	45.12	-0.15%	1,862,252
Aug 25, 2026	45.08	45.19	44.97	45.19	45.19	0.47%	1,980,070
Aug 24, 2026	44.94	45.03	44.88	44.98	44.98	0.18%	3,000,940
Aug 21, 2026	44.92	45.00	44.86	44.90	44.90	-0.11%	2,350,746
Aug 20, 2026	44.95	45.20	44.90	44.95	44.95	-0.33%	2,463,939
Aug 19, 2026	45.07	45.11	45.00	45.10	45.10	0.45%	5,907,943
Aug 18, 2026	44.82	44.99	44.78	44.90	44.90	0.09%	2,211,181
Aug 17, 2026	44.90	45.00	44.84	44.86	44.86	-0.20%	1,942,876
Aug 14, 2026	45.04	45.22	44.91	44.95	44.95	-0.20%	2,374,454
Aug 13, 2026	45.06	45.14	45.02	45.04	45.04	0.29%	19,226,709
Aug 12, 2026	44.99	45.00	44.91	44.91	44.91	0.04%	2,337,893
Aug 11, 2026	44.92	45.00	44.88	44.89	44.89	0.07%	2,416,412
Aug 10, 2026	44.93	44.98	44.85	44.86	44.86	-0.31%	2,510,536
Aug 7, 2026	45.04	45.48	44.92	45.00	45.00	0.18%	2,221,376
Aug 6, 2026	44.98	45.02	44.87	44.92	44.92	-0.31%	3,030,856
Aug 5, 2026	45.01	45.12	44.98	45.06	45.06	0.09%	2,418,441
Aug 4, 2026	44.97	45.03	44.95	45.02	45.02	0.42%	3,140,258
Aug 3, 2026	44.81	44.85	44.74	44.83	44.83	0.25%	3,371,107
Jul 31, 2026	44.77	44.85	44.65	44.72	44.72	-0.27%	3,630,211
Jul 30, 2026	44.85	44.87	44.80	44.84	44.84	0.09%	2,554,007
Jul 29, 2026	45.10	45.15	44.98	44.98	44.80	-0.40%	2,599,046
Jul 28, 2026	45.09	45.20	45.08	45.16	44.98	0.20%	2,397,981
Jul 27, 2026	45.06	45.10	45.02	45.07	44.89	0.22%	3,705,694
Jul 24, 2026	44.97	45.05	44.95	44.97	44.79	0.09%	2,215,486
Jul 23, 2026	44.91	44.95	44.89	44.93	44.75	-0.20%	4,435,480
Jul 22, 2026	45.07	45.11	45.02	45.02	44.84	-0.18%	3,490,872
Jul 21, 2026	45.14	45.21	45.07	45.10	44.92	-0.15%	2,288,063
Jul 20, 2026	45.28	45.31	45.15	45.17	44.99	-0.26%	2,436,755
Jul 17, 2026	45.32	45.39	45.20	45.29	45.11	0.07%	2,690,854
Jul 16, 2026	45.22	45.29	45.18	45.26	45.08	-0.04%	2,211,795
Jul 15, 2026	45.22	45.32	45.11	45.28	45.10	0.18%	2,584,662
Jul 14, 2026	45.20	45.27	45.15	45.20	45.02	0.22%	3,096,896
Jul 13, 2026	45.20	45.60	45.08	45.10	44.92	-0.33%	2,476,044
Jul 10, 2026	45.28	45.39	45.22	45.25	45.07	-0.07%	2,903,797
Jul 9, 2026	45.25	45.35	45.24	45.28	45.10	0.13%	3,110,588
Jul 8, 2026	45.23	45.26	45.12	45.22	45.04	-0.15%	2,327,076
Jul 7, 2026	45.41	45.43	45.27	45.29	45.11	-0.37%	3,032,628
Jul 6, 2026	45.44	45.49	45.42	45.46	45.28	-0.02%	2,736,439
Jul 2, 2026	45.43	45.50	45.41	45.47	45.29	0.15%	2,360,219
Jul 1, 2026	45.41	45.71	45.38	45.40	45.22	-0.20%	7,197,848
Jun 30, 2026	45.62	45.73	45.48	45.49	45.31	-0.39%	3,770,708
Jun 29, 2026	45.64	45.69	45.63	45.67	45.49	0.04%	2,236,806
Jun 26, 2026	45.76	45.85	45.74	45.82	45.47	0.13%	1,799,055
Jun 25, 2026	45.82	45.86	45.76	45.76	45.41	-	2,274,027
Jun 24, 2026	45.66	45.78	45.64	45.76	45.41	0.48%	1,970,905
Jun 23, 2026	45.53	45.60	45.50	45.54	45.19	0.11%	3,552,829
Jun 22, 2026	45.52	45.78	45.47	45.49	45.14	-0.26%	3,004,953
Jun 18, 2026	45.64	45.72	45.58	45.61	45.26	0.29%	2,221,895
Jun 17, 2026	45.68	45.75	45.48	45.48	45.13	-0.37%	2,097,654