FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.68	43.77	43.67	43.68	43.68	-0.09%	9,278,776
Nov 12, 2026	43.95	43.98	43.72	43.72	43.72	-0.64%	5,862,310
Nov 11, 2026	44.00	44.04	43.93	44.00	44.00	-0.09%	3,804,301
Nov 10, 2026	44.11	44.17	43.96	44.04	44.04	-0.72%	5,497,412
Nov 9, 2026	44.39	44.45	44.32	44.36	44.36	0.07%	4,502,838
Nov 6, 2026	44.33	44.45	44.28	44.33	44.33	-0.11%	2,717,204
Nov 5, 2026	44.21	44.40	44.21	44.38	44.38	0.20%	4,045,490
Nov 4, 2026	44.17	44.30	44.08	44.29	44.29	0.48%	3,334,925
Nov 3, 2026	44.13	44.25	44.01	44.08	44.08	-0.18%	3,371,668
Nov 2, 2026	44.21	44.45	44.13	44.16	44.16	-	5,747,668
Oct 30, 2026	44.12	44.18	43.95	44.16	44.16	0.27%	5,448,479
Oct 29, 2026	43.99	44.11	43.94	44.04	44.04	0.35%	7,474,873
Oct 28, 2026	44.15	44.16	43.99	44.06	43.89	-0.20%	4,193,621
Oct 27, 2026	44.10	44.15	44.06	44.15	43.97	0.11%	3,368,391
Oct 26, 2026	44.10	44.17	44.06	44.10	43.92	0.11%	3,789,659
Oct 23, 2026	44.12	44.15	44.04	44.05	43.88	-0.20%	3,416,481
Oct 22, 2026	43.95	44.20	43.89	44.14	43.96	0.87%	4,112,521
Oct 21, 2026	43.84	43.87	43.67	43.76	43.59	-	3,518,047
Oct 20, 2026	43.76	43.87	43.70	43.76	43.59	0.18%	4,344,652
Oct 19, 2026	43.79	43.81	43.66	43.68	43.51	-0.32%	3,074,426
Oct 16, 2026	43.77	43.91	43.73	43.82	43.65	-0.02%	5,305,355
Oct 15, 2026	43.91	43.96	43.78	43.83	43.66	0.67%	4,836,293
Oct 14, 2026	43.29	43.59	43.26	43.54	43.37	0.05%	4,366,468
Oct 13, 2026	43.56	43.57	43.47	43.52	43.35	0.12%	4,974,134
Oct 12, 2026	43.42	43.50	43.40	43.47	43.30	0.05%	4,039,052
Oct 9, 2026	43.43	43.48	43.35	43.45	43.28	-	4,328,223
Oct 8, 2026	43.29	43.48	43.25	43.45	43.28	0.30%	5,586,635
Oct 7, 2026	43.13	43.37	43.11	43.32	43.15	-0.07%	9,395,240
Oct 6, 2026	43.31	43.41	43.27	43.35	43.18	0.21%	6,169,761
Oct 5, 2026	43.24	43.29	43.14	43.26	43.09	-0.05%	5,372,080
Oct 2, 2026	43.50	43.58	43.25	43.28	43.11	-0.18%	7,132,088
Oct 1, 2026	43.20	43.47	43.14	43.36	43.19	0.14%	6,309,989
Sep 30, 2026	43.41	43.43	43.22	43.30	43.13	-0.12%	4,064,910
Sep 29, 2026	43.42	43.63	43.25	43.35	43.18	-0.12%	4,710,770
Sep 28, 2026	43.61	43.67	43.50	43.57	43.23	-0.57%	4,395,440
Sep 25, 2026	43.75	43.84	43.63	43.82	43.48	0.23%	6,149,749
Sep 24, 2026	43.97	44.02	43.72	43.72	43.38	-0.52%	5,144,805
Sep 23, 2026	44.27	44.32	43.88	43.95	43.61	-0.88%	4,932,684
Sep 22, 2026	44.37	44.41	44.27	44.34	44.00	0.02%	4,245,760
Sep 21, 2026	44.34	44.36	44.29	44.33	43.99	0.25%	3,956,995
Sep 18, 2026	44.27	44.30	44.20	44.22	43.88	-0.41%	3,817,443
Sep 17, 2026	44.35	44.40	44.31	44.40	44.06	0.52%	3,541,014
Sep 16, 2026	44.25	44.37	44.15	44.17	43.83	-0.05%	4,112,918
Sep 15, 2026	44.17	44.21	44.14	44.19	43.85	-0.05%	4,138,540
Sep 14, 2026	44.14	44.32	44.11	44.21	43.87	-0.07%	4,730,575
Sep 11, 2026	44.36	44.40	44.21	44.24	43.90	-0.05%	4,109,894
Sep 10, 2026	44.34	44.44	44.24	44.26	43.92	-0.67%	3,265,864
Sep 9, 2026	44.64	44.68	44.52	44.56	44.21	-0.25%	3,589,771
Sep 8, 2026	44.73	44.73	44.62	44.67	44.32	-0.09%	2,887,428
Sep 4, 2026	44.70	44.75	44.67	44.71	44.36	-	3,714,419