FBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.82	45.86	45.79	45.85	45.85	-0.04%	2,030,166
Apr 27, 2026	45.93	45.96	45.85	45.87	45.87	-0.20%	1,811,443
Apr 24, 2026	45.86	46.02	45.84	45.96	45.96	0.15%	2,566,370
Apr 23, 2026	45.96	46.13	45.81	45.89	45.89	-0.13%	2,017,538
Apr 22, 2026	46.00	46.10	45.94	45.95	45.95	0.09%	1,869,118
Apr 21, 2026	46.00	46.04	45.86	45.91	45.91	-0.28%	2,702,739
Apr 20, 2026	46.06	46.08	45.99	46.04	46.04	-0.02%	2,084,270
Apr 17, 2026	46.06	46.12	46.03	46.05	46.05	0.37%	2,766,113
Apr 16, 2026	45.98	46.00	45.84	45.88	45.88	-0.15%	2,622,132
Apr 15, 2026	45.96	46.00	45.90	45.95	45.95	-0.15%	2,502,962
Apr 14, 2026	45.88	46.02	45.85	46.02	46.02	0.31%	2,468,536
Apr 13, 2026	45.79	45.93	45.76	45.88	45.88	0.20%	1,984,057
Apr 10, 2026	45.84	45.86	45.77	45.79	45.79	-0.17%	2,518,660
Apr 9, 2026	45.81	45.94	45.75	45.87	45.87	0.02%	3,107,331
Apr 8, 2026	45.97	45.97	45.81	45.86	45.86	0.31%	3,575,122
Apr 7, 2026	45.65	45.75	45.52	45.72	45.72	0.15%	3,006,401
Apr 6, 2026	45.62	45.71	45.61	45.65	45.65	-0.13%	2,696,586
Apr 2, 2026	45.58	45.75	45.56	45.71	45.71	0.22%	2,736,890
Apr 1, 2026	45.60	45.70	45.55	45.61	45.61	-0.02%	4,522,278
Mar 31, 2026	45.60	45.69	45.54	45.62	45.62	0.31%	3,740,241
Mar 30, 2026	45.47	45.55	45.43	45.48	45.48	0.11%	3,370,360
Mar 27, 2026	45.36	45.51	45.33	45.43	45.25	-0.11%	3,581,087
Mar 26, 2026	45.62	45.72	45.46	45.48	45.30	-0.59%	2,702,637
Mar 25, 2026	45.75	45.80	45.68	45.75	45.57	0.42%	2,898,225
Mar 24, 2026	45.53	45.66	45.47	45.56	45.38	-0.28%	3,427,473
Mar 23, 2026	45.61	45.79	45.52	45.69	45.51	0.40%	3,728,589
Mar 20, 2026	45.73	45.89	45.51	45.51	45.33	-0.83%	3,505,488
Mar 19, 2026	45.73	45.94	45.65	45.89	45.71	0.13%	2,599,236
Mar 18, 2026	45.96	45.99	45.82	45.83	45.65	-0.39%	2,187,072
Mar 17, 2026	45.97	46.03	45.97	46.01	45.83	0.22%	3,008,325
Mar 16, 2026	45.91	45.94	45.85	45.91	45.73	0.35%	2,310,820
Mar 13, 2026	45.86	45.91	45.73	45.75	45.57	-0.13%	2,744,144
Mar 12, 2026	45.90	45.95	45.75	45.81	45.63	-0.33%	4,083,565
Mar 11, 2026	46.08	46.13	45.94	45.96	45.78	-0.45%	2,264,214
Mar 10, 2026	46.26	46.30	46.15	46.17	45.99	-0.26%	3,220,503
Mar 9, 2026	46.08	46.31	46.06	46.29	46.11	0.26%	2,205,326
Mar 6, 2026	46.09	46.27	46.05	46.17	45.99	-0.11%	2,044,551
Mar 5, 2026	46.20	46.26	46.17	46.22	46.04	-0.22%	2,151,381
Mar 4, 2026	46.37	46.41	46.32	46.32	46.14	-0.06%	2,348,886
Mar 3, 2026	46.20	46.42	46.16	46.35	46.17	-0.11%	5,003,354
Mar 2, 2026	46.46	46.57	46.35	46.40	46.22	-0.49%	4,669,475
Feb 27, 2026	46.61	46.68	46.58	46.63	46.45	0.24%	3,195,871
Feb 26, 2026	46.47	46.53	46.46	46.52	46.34	-0.17%	3,885,203
Feb 25, 2026	46.60	46.65	46.59	46.60	46.26	-0.04%	1,710,340
Feb 24, 2026	46.63	46.66	46.60	46.62	46.28	-0.02%	2,361,913
Feb 23, 2026	46.39	46.67	46.39	46.63	46.29	0.21%	2,298,157
Feb 20, 2026	46.56	46.56	46.47	46.53	46.19	-0.02%	3,120,922
Feb 19, 2026	46.50	46.56	46.48	46.54	46.20	0.04%	3,332,870
Feb 18, 2026	46.54	46.57	46.51	46.52	46.18	-0.11%	2,653,513
Feb 17, 2026	46.58	46.60	46.55	46.57	46.23	-	2,538,243
Feb 13, 2026	46.54	46.59	46.52	46.57	46.23	0.28%	3,407,020
Feb 12, 2026	46.31	46.46	46.30	46.44	46.10	0.43%	2,692,413
Feb 11, 2026	46.23	46.33	46.21	46.24	45.90	-0.17%	3,450,416
Feb 10, 2026	46.29	46.35	46.28	46.32	45.98	0.32%	2,749,618
Feb 9, 2026	46.12	46.19	46.10	46.17	45.83	0.04%	2,400,826
Feb 6, 2026	46.14	46.17	46.09	46.15	45.81	0.02%	2,051,611
Feb 5, 2026	46.05	46.15	46.02	46.14	45.80	0.46%	2,594,559
Feb 4, 2026	45.96	45.98	45.93	45.93	45.59	-0.07%	3,587,467
Feb 3, 2026	45.94	45.99	45.92	45.96	45.62	0.04%	2,541,381
Feb 2, 2026	46.02	46.05	45.94	45.94	45.60	-0.17%	3,412,367
Jan 30, 2026	46.01	46.15	45.98	46.02	45.68	-0.09%	3,302,289
Jan 29, 2026	45.97	46.06	45.94	46.06	45.72	-0.17%	7,048,458
Jan 28, 2026	46.15	46.17	46.08	46.14	45.66	-0.06%	2,730,547
Jan 27, 2026	46.18	46.24	46.15	46.17	45.69	-0.06%	2,868,261
Jan 26, 2026	46.22	46.24	46.19	46.20	45.71	0.09%	1,957,631
Jan 23, 2026	46.12	46.16	46.06	46.16	45.68	0.11%	2,466,631
Jan 22, 2026	46.06	46.13	46.03	46.11	45.63	0.07%	2,526,547
Jan 21, 2026	45.99	46.10	45.97	46.08	45.60	0.28%	2,896,060
Jan 20, 2026	45.96	46.01	45.91	45.95	45.47	-0.35%	3,002,771
Jan 16, 2026	46.20	46.23	46.09	46.11	45.63	-0.22%	3,938,429
Jan 15, 2026	46.29	46.31	46.20	46.21	45.72	-0.13%	2,257,607
Jan 14, 2026	46.20	46.29	46.19	46.27	45.78	0.22%	2,198,780
Jan 13, 2026	46.20	46.35	46.13	46.17	45.69	0.09%	2,574,927
Jan 12, 2026	46.11	46.19	46.09	46.13	45.65	-0.11%	2,441,057
Jan 9, 2026	46.14	46.22	46.08	46.18	45.70	0.20%	3,201,015
Jan 8, 2026	46.11	46.13	46.07	46.09	45.61	-0.19%	2,020,083
Jan 7, 2026	46.21	46.49	46.13	46.18	45.70	0.13%	2,755,002
Jan 6, 2026	46.10	46.12	46.03	46.12	45.64	-0.02%	2,759,511
Jan 5, 2026	46.07	46.15	46.06	46.13	45.65	0.20%	2,898,286
Jan 2, 2026	46.10	46.14	46.01	46.04	45.56	-	2,253,587
Dec 31, 2025	46.13	46.19	46.00	46.04	45.56	-0.30%	2,655,013
Dec 30, 2025	46.13	46.30	46.12	46.18	45.70	-0.58%	2,741,815
Dec 29, 2025	46.41	46.53	46.40	46.45	45.70	0.13%	2,265,109
Dec 26, 2025	46.46	46.46	46.35	46.39	45.64	-0.02%	1,883,486
Dec 24, 2025	46.33	46.40	46.28	46.40	45.65	0.28%	1,751,029
Dec 23, 2025	46.21	46.30	46.18	46.27	45.52	0.02%	3,836,108
Dec 22, 2025	46.28	46.30	46.25	46.26	45.51	-0.06%	2,256,111
Dec 19, 2025	46.32	46.78	46.28	46.29	45.54	-0.22%	2,108,719
Dec 18, 2025	46.37	46.41	46.32	46.39	45.64	0.26%	2,423,390
Dec 17, 2025	46.25	46.29	46.22	46.27	45.52	-0.02%	2,666,440
Dec 16, 2025	46.18	46.29	46.16	46.28	45.53	0.19%	2,352,875
Dec 15, 2025	46.24	46.27	46.17	46.19	45.44	0.09%	2,167,025
Dec 12, 2025	46.16	46.26	46.12	46.15	45.40	-0.28%	2,619,429
Dec 11, 2025	46.38	46.38	46.27	46.28	45.53	0.02%	2,464,331
Dec 10, 2025	46.12	46.28	46.11	46.27	45.52	0.30%	2,434,647
Dec 9, 2025	46.24	46.25	46.12	46.13	45.38	-0.09%	2,160,132
Dec 8, 2025	46.24	46.26	46.10	46.17	45.42	-0.13%	2,089,481
Dec 5, 2025	46.31	46.34	46.20	46.23	45.48	-0.17%	2,832,266
Dec 4, 2025	46.36	46.40	46.28	46.31	45.56	-0.19%	2,751,060
Dec 3, 2025	46.38	46.43	46.33	46.40	45.65	0.17%	2,983,971