Skip to main content
FT Confluence BDC & Specialty Finance Income ETF (FBDC)
NYSEARCA: FBDC · Real-Time Price · USD
17.71
+0.23 (1.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4917.7117.4517.7117.711.32%3,360
Apr 27, 202617.4717.5417.4417.4817.480.24%19,172
Apr 24, 202617.5317.5517.4417.4417.440.22%3,860
Apr 23, 202617.7517.7517.3617.4017.40-1.84%13,846
Apr 22, 202617.9417.9417.6917.7317.730.44%11,542
Apr 21, 202618.1018.1017.6517.6517.65-2.89%13,087
Apr 20, 202618.1618.2418.1518.1818.00-0.10%9,072
Apr 17, 202618.1318.2718.1318.1918.021.89%13,042
Apr 16, 202618.1418.1417.8617.8617.68-1.60%20,214
Apr 15, 202617.9018.1517.9018.1517.972.29%30,315
Apr 14, 202617.4717.7417.4717.7417.572.47%9,883
Apr 13, 202617.0017.3117.0017.3117.141.35%4,246
Apr 10, 202617.0217.1117.0217.0816.920.35%5,249
Apr 9, 202617.1217.1216.9817.0216.86-0.58%12,927
Apr 8, 202617.5717.5917.1017.1216.96-0.42%5,350
Apr 7, 202617.3417.3417.1517.1917.03-0.90%5,016
Apr 6, 202617.0017.3517.0017.3517.182.09%9,018
Apr 2, 202616.6117.0016.5817.0016.831.52%12,245
Apr 1, 202616.9616.9616.7216.7416.58-1.40%8,919
Mar 31, 202616.8917.0116.7016.9816.812.30%9,688
Mar 30, 202616.5516.6616.5516.6016.441.48%7,598
Mar 27, 202616.6616.6616.3216.3516.20-1.97%13,861
Mar 26, 202616.9416.9416.6816.6816.52-2.36%1,986
Mar 25, 202617.1417.1516.9117.0916.750.57%2,101
Mar 24, 202616.9717.1216.9716.9916.65-1.52%1,667
Mar 23, 202616.9917.3516.9717.2516.911.94%4,191
Mar 20, 202617.0617.1416.8916.9216.59-1.78%3,360
Mar 19, 202617.2017.2617.1017.2316.890.23%4,299
Mar 18, 202617.2917.3417.1817.1916.85-0.07%6,931
Mar 17, 202616.9017.2516.9017.2016.862.77%12,726
Mar 16, 202616.7316.7916.6616.7416.410.47%7,277
Mar 13, 202616.7316.7316.6016.6616.33-3,683
Mar 12, 202616.7816.8316.6416.6616.33-1.68%14,024
Mar 11, 202616.9417.1016.8016.9416.61-0.42%6,296
Mar 10, 202616.9417.1516.9117.0216.68-0.12%4,928
Mar 9, 202616.9817.0416.7817.0416.70-0.44%15,411
Mar 6, 202617.1017.2217.1017.1116.77-1.15%11,869
Mar 5, 202617.4517.6217.2417.3116.97-0.48%5,549
Mar 4, 202617.1817.4117.1317.3917.051.65%14,449
Mar 3, 202616.9717.1516.8617.1116.770.21%12,665
Mar 2, 202616.6617.1516.5017.0716.741.76%40,828
Feb 27, 202617.1117.1116.7716.7816.45-3.59%13,007
Feb 26, 202617.6317.6317.1917.4017.06-1.50%5,899
Feb 25, 202617.3917.6717.3217.6717.321.91%8,790
Feb 24, 202617.4117.4617.1917.3416.990.61%18,017
Feb 23, 202617.4617.5617.2217.2316.89-1.43%12,474
Feb 20, 202617.5617.5617.3017.4817.13-1.37%9,608
Feb 19, 202618.0718.0717.5917.7217.20-1.91%64,094
Feb 18, 202617.8618.0717.8618.0717.540.78%6,693
Feb 17, 202618.1318.1617.7917.9317.40-0.67%14,724
Feb 13, 202618.0918.1918.0418.0517.52-1.96%13,633
Feb 12, 202618.6818.7518.3618.4117.87-0.82%12,506
Feb 11, 202618.5118.5618.4818.5618.02-0.63%2,197
Feb 10, 202618.5718.6818.5718.6818.131.70%1,247
Feb 9, 202618.1918.3918.0918.3717.831.07%18,060
Feb 6, 202618.0918.2318.0918.1817.641.20%6,383
Feb 5, 202618.2518.2517.8817.9617.43-2.61%13,255
Feb 4, 202618.3318.5118.2718.4417.900.56%11,941
Feb 3, 202618.6718.6718.2418.3417.80-2.25%11,723
Feb 2, 202618.9818.9818.6318.7618.21-1.68%14,188
Jan 30, 202618.9919.2118.9919.0818.52-0.77%86,383
Jan 29, 202619.3019.3019.1319.2318.670.12%8,050
Jan 28, 202619.4119.4119.2119.2118.64-0.87%7,931
Jan 27, 202619.2719.4619.2719.3818.800.64%3,446
Jan 26, 202619.1419.2619.1019.2518.69-0.99%4,617
Jan 23, 202619.5119.5719.4119.4518.87-0.69%12,820
Jan 22, 202619.6319.6719.5719.5819.00-0.20%9,742
Jan 21, 202619.5019.6219.4619.6219.040.43%1,305
Jan 20, 202619.4719.5819.4419.5418.79-1.35%19,292
Jan 16, 202619.8819.8819.7219.8019.05-0.54%7,743
Jan 15, 202619.6519.9519.6519.9119.151.17%6,101
Jan 14, 202619.3619.6819.3619.6818.931.88%4,761
Jan 13, 202619.5419.5419.3019.3218.58-0.73%6,285
Jan 12, 202619.4819.5719.4419.4618.72-0.36%6,203
Jan 9, 202619.5919.6319.5319.5318.78-0.60%5,261
Jan 8, 202619.3319.7119.3319.6518.903.03%16,292
Jan 7, 202619.6019.6019.0419.0718.34-2.55%24,423
Jan 6, 202619.5519.6219.4619.5718.82-0.93%6,627
Jan 5, 202619.5119.8019.5119.7619.001.34%9,479
Jan 2, 202619.3019.6419.3019.4918.750.51%6,138
Dec 31, 202519.4419.4419.3519.3918.650.06%8,107
Dec 30, 202519.3119.4319.3119.3818.640.57%21,758
Dec 29, 202519.4519.4519.2719.2718.54-0.38%10,302
Dec 26, 202519.2219.3619.2219.3518.611.03%10,681
Dec 24, 202519.0719.1519.0719.1518.420.70%5,646
Dec 23, 202519.2219.2219.0219.0218.29-0.61%3,470
Dec 22, 202519.2119.2519.1219.1318.40-0.35%6,447
Dec 19, 202519.4419.4419.2019.2018.47-0.85%2,837
Dec 18, 202519.4019.4319.2819.3718.63-0.41%5,855
Dec 17, 202519.6119.6419.4519.4518.70-0.26%2,522
Dec 16, 202519.5819.5819.4219.5018.75-0.23%6,307
Dec 15, 202519.8819.8819.4219.5418.79-0.93%3,476
Dec 12, 202519.9319.9319.6719.7218.97-0.95%6,494
Dec 11, 202520.0920.0919.9119.9118.98-1.09%6,304
Dec 10, 202520.0020.1720.0020.1319.190.43%6,364
Dec 9, 202520.0220.0919.9420.0519.110.39%4,726
Dec 8, 202519.9220.0319.9219.9719.040.25%3,183
Dec 5, 202519.8519.9919.8519.9218.990.41%2,564
Dec 4, 202519.8019.8619.7319.8418.910.48%8,943
Dec 3, 202519.5619.7519.5619.7418.821.28%6,858