Skip to main content
FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
17.39
+0.28 (1.65%)
Mar 4, 2026, 4:00 PM EST - Market closed

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202617.1817.4117.1317.3917.391.65%14,449
Mar 3, 202616.9717.1516.8617.1117.110.21%12,665
Mar 2, 202616.6617.1516.5017.0717.071.76%40,828
Feb 27, 202617.1117.1116.7716.7816.78-3.59%13,007
Feb 26, 202617.6317.6317.1917.4017.40-1.50%5,889
Feb 25, 202617.3917.6717.3217.6717.671.91%8,770
Feb 24, 202617.4117.4617.1917.3417.340.61%18,017
Feb 23, 202617.4617.5617.2217.2317.23-1.43%12,474
Feb 20, 202617.5617.5617.3017.4817.48-1.37%9,608
Feb 19, 202618.0718.0717.5917.7217.55-1.91%64,094
Feb 18, 202617.8618.0717.8618.0717.890.78%6,693
Feb 17, 202618.1318.1617.7917.9317.75-0.67%14,724
Feb 13, 202618.0918.1918.0418.0517.87-1.96%13,633
Feb 12, 202618.6818.7518.3618.4118.23-0.82%12,506
Feb 11, 202618.5118.5618.4818.5618.38-0.63%2,197
Feb 10, 202618.5718.6818.5718.6818.501.70%1,247
Feb 9, 202618.1918.3918.0918.3718.191.07%18,060
Feb 6, 202618.0918.2318.0918.1818.001.20%6,383
Feb 5, 202618.2518.2517.8817.9617.78-2.61%13,255
Feb 4, 202618.3318.5118.2718.4418.260.56%11,941
Feb 3, 202618.6718.6718.2418.3418.16-2.25%11,723
Feb 2, 202618.9818.9818.6318.7618.58-1.68%14,188
Jan 30, 202618.9919.2118.9919.0818.89-0.77%86,383
Jan 29, 202619.3019.3019.1319.2319.040.12%8,050
Jan 28, 202619.4119.4119.2119.2119.02-0.87%7,931
Jan 27, 202619.2719.4619.2719.3819.180.64%3,446
Jan 26, 202619.1419.2619.1019.2519.06-0.99%4,617
Jan 23, 202619.5119.5719.4119.4519.25-0.69%12,820
Jan 22, 202619.6319.6719.5719.5819.39-0.20%9,742
Jan 21, 202619.5019.6219.4619.6219.430.43%1,305
Jan 20, 202619.4719.5819.4419.5419.17-1.35%19,292
Jan 16, 202619.8819.8819.7219.8019.43-0.54%7,743
Jan 15, 202619.6519.9519.6519.9119.541.17%6,101
Jan 14, 202619.3619.6819.3619.6819.311.88%4,761
Jan 13, 202619.5419.5419.3019.3218.95-0.73%6,285
Jan 12, 202619.4819.5719.4419.4619.09-0.36%6,203
Jan 9, 202619.5919.6319.5319.5319.16-0.60%5,261
Jan 8, 202619.3319.7119.3319.6519.283.03%16,292
Jan 7, 202619.6019.6019.0419.0718.71-2.55%24,423
Jan 6, 202619.5519.6219.4619.5719.20-0.93%6,627
Jan 5, 202619.5119.8019.5119.7619.381.34%9,479
Jan 2, 202619.3019.6419.3019.4919.130.51%6,138
Dec 31, 202519.4419.4419.3519.3919.030.06%8,107
Dec 30, 202519.3119.4319.3119.3819.020.57%21,758
Dec 29, 202519.4519.4519.2719.2718.91-0.38%10,302
Dec 26, 202519.2219.3619.2219.3518.981.03%10,681
Dec 24, 202519.0719.1519.0719.1518.790.70%5,646
Dec 23, 202519.2219.2219.0219.0218.66-0.61%3,470
Dec 22, 202519.2119.2519.1219.1318.77-0.35%6,447
Dec 19, 202519.4419.4419.2019.2018.84-0.85%2,837
Dec 18, 202519.4019.4319.2819.3719.00-0.41%5,855
Dec 17, 202519.6119.6419.4519.4519.08-0.26%2,522
Dec 16, 202519.5819.5819.4219.5019.13-0.23%6,307
Dec 15, 202519.8819.8819.4219.5419.17-0.93%3,476
Dec 12, 202519.9319.9319.6719.7219.35-0.95%6,494
Dec 11, 202520.0920.0919.9119.9119.37-1.09%6,304
Dec 10, 202520.0020.1720.0020.1319.580.43%6,364
Dec 9, 202520.0220.0919.9420.0519.500.39%4,726
Dec 8, 202519.9220.0319.9219.9719.420.25%3,183
Dec 5, 202519.8519.9919.8519.9219.370.41%2,564
Dec 4, 202519.8019.8619.7319.8419.290.48%8,943
Dec 3, 202519.5619.7519.5619.7419.201.28%6,858
Dec 2, 202519.3419.5119.3419.4918.960.38%59,246
Dec 1, 202519.4919.5219.4219.4218.88-0.36%3,022
Nov 28, 202519.3919.4919.3919.4918.950.60%4,385
Nov 26, 202519.2119.4419.2119.3718.840.62%2,349
Nov 25, 202519.0519.2519.0519.2518.721.26%2,011
Nov 24, 202518.8119.0118.7819.0118.490.88%4,397
Nov 21, 202518.5318.8618.5318.8518.330.86%673
Nov 20, 202518.9218.9218.6818.6918.00-0.52%2,933
Nov 19, 202518.9718.9718.7318.7818.10-0.04%13,407
Nov 18, 202518.5818.8018.5818.7918.100.01%5,202
Nov 17, 202519.2319.2318.7818.7918.10-1.98%4,487
Nov 14, 202519.0719.1819.0719.1718.47-0.25%4,707
Nov 13, 202519.3719.3719.1519.2218.52-0.75%5,240
Nov 12, 202519.3119.4319.3119.3618.660.45%3,773
Nov 11, 202519.1919.2819.1419.2818.570.67%3,879
Nov 10, 202519.2219.2219.0419.1518.45-0.11%7,458
Nov 7, 202519.0419.1718.9419.1718.470.86%7,021
Nov 6, 202519.3019.3419.0119.0118.32-1.43%3,113
Nov 5, 202519.3019.3019.0419.2818.58-0.07%2,982
Nov 4, 202519.3419.3619.2119.3018.59-0.66%5,161
Nov 3, 202519.2219.4319.2119.4318.720.18%39,226
Oct 31, 202519.1919.4719.1919.3918.680.84%13,225
Oct 30, 202519.4619.4619.1119.2318.53-1.31%20,561
Oct 29, 202519.6119.7419.4419.4918.78-0.83%6,025
Oct 28, 202519.6719.7819.6519.6518.930.22%6,156
Oct 27, 202519.4219.6119.4119.6118.891.28%1,317
Oct 24, 202519.4119.4219.3219.3618.650.47%14,167
Oct 23, 202519.1819.2719.1819.2718.570.65%1,029
Oct 22, 202519.1619.2119.0819.1518.45-0.44%8,342
Oct 21, 202519.0619.2319.0519.2318.530.52%5,859
Oct 20, 202519.0019.1319.0019.1318.260.30%1,309
Oct 17, 202518.9019.0918.9019.0718.210.85%2,637
Oct 16, 202519.2219.2518.8818.9118.05-1.66%11,202
Oct 15, 202519.4519.4519.2319.2318.36-0.36%2,074
Oct 14, 202518.9919.3018.9919.3018.431.84%8,770
Oct 13, 202518.6918.9718.6118.9518.093.11%8,453
Oct 10, 202518.6318.6818.3218.3817.55-1.45%25,012
Oct 9, 202518.9918.9918.5618.6517.81-2.42%10,906