Get the Stockscreener App
17.39
0.49%
0.0841
After Hours:
17.39
-0.0025
-0.01%
Ft Confluence Bdc Specialty Finance Income Etf Stock (FBDC) Price History
The historical daily chart and data for Ft Confluence Bdc Specialty Finance Income Etf stock (FBDC), show that the latest closing stock price as of September 21, 2026, is $17.39.
- Ft Confluence Bdc Specialty Finance Income Etf all-time high stock price is $22.35, occurred on July 17, 2025.
- The lowest Ft Confluence Bdc Specialty Finance Income Etf stock price recorded was $4.2104 on August 01, 2025. Since then, Ft Confluence Bdc Specialty Finance Income Etf's stock price has risen over 313.08% to $17.39 now.
- The 52-week high stock price for FBDC is $20.92, representing a 20.28% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for FBDC is $16.27, indicating a -6.45% decrease from the current share price, occurred on June 25, 2026.
The table below shows more information about FBDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $17.42 | $17.31 | $0.11 | 5,988.0 | +0.49% |
| Sep 18, 2026 | $17.60 | $17.27 | $0.33 | 3,838.0 | -1.71% |
| Sep 17, 2026 | $17.78 | $17.50 | $0.279 | 5,754.0 | +1.44% |
| Sep 16, 2026 | $17.42 | $17.19 | $0.2301 | 5,562.0 | +0.15% |
| Sep 15, 2026 | $17.37 | $17.25 | $0.12 | 10,451.0 | +0.07% |
| Sep 14, 2026 | $17.34 | $17.25 | $0.09 | 4,942.0 | +0.40% |
| Sep 11, 2026 | $17.29 | $17.18 | $0.11 | 10,298.0 | +0.36% |
| Sep 10, 2026 | $17.26 | $17.16 | $0.10 | 6,793.0 | -0.77% |
| Sep 09, 2026 | $17.37 | $17.23 | $0.14 | 9,987.0 | -0.64% |
| Sep 08, 2026 | $17.62 | $17.43 | $0.1863 | 7,152.0 | -1.27% |
| Sep 04, 2026 | $17.74 | $17.65 | $0.088 | 8,765.0 | +0.17% |
| Sep 03, 2026 | $17.63 | $17.50 | $0.1301 | 6,621.0 | -0.03% |
| Sep 02, 2026 | $17.71 | $17.63 | $0.0831 | 4,280.0 | -0.11% |
| Sep 01, 2026 | $17.88 | $17.66 | $0.2245 | 3,298.0 | -1.28% |
| Aug 31, 2026 | $17.99 | $17.70 | $0.29 | 59,639.0 | +1.10% |
| Aug 28, 2026 | $17.80 | $17.69 | $0.1139 | 4,145.0 | -0.03% |
| Aug 27, 2026 | $17.82 | $17.68 | $0.141 | 5,336.0 | -0.18% |
| Aug 26, 2026 | $17.81 | $17.73 | $0.085 | 4,778.0 | -0.30% |
| Aug 25, 2026 | $17.80 | $17.72 | $0.08 | 5,012.0 | -0.22% |
Ft Confluence Bdc Specialty Finance Income Etf Stock (FBDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ft Confluence Bdc Specialty Finance Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ft Confluence Bdc Specialty Finance Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ft Confluence Bdc Specialty Finance Income Etf Stock (FBDC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $17.88 | $17.16 | $0.72 | 99,717.0 | -2.75% |
| Aug, 2026 | $18.12 | $16.93 | $1.19 | 286,924.0 | +6.61% |
| Jul, 2026 | $17.61 | $16.52 | $1.09 | 240,964.0 | -1.00% |
| Jun, 2026 | $17.28 | $16.27 | $1.01 | 222,482.0 | -0.47% |
| May, 2026 | $18.41 | $16.72 | $1.69 | 265,579.0 | -5.97% |
| Apr, 2026 | $18.27 | $16.58 | $1.69 | 232,342.0 | +6.64% |
| Mar, 2026 | $17.62 | $16.32 | $1.30 | 205,387.0 | +1.19% |
| Feb, 2026 | $18.98 | $16.77 | $2.21 | 258,403.0 | -12.08% |
| Jan, 2026 | $19.95 | $18.99 | $0.96 | 252,267.0 | -1.61% |
Ft Confluence Bdc Specialty Finance Income Etf Stock (FBDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.17 | $19.02 | $1.15 | 186,730.0 | -0.53% |
| Nov, 2025 | $19.49 | $18.53 | $0.9634 | 122,302.0 | +0.49% |
| Oct, 2025 | $19.81 | $18.32 | $1.49 | 194,455.0 | -1.84% |
| Sep, 2025 | $21.29 | $19.64 | $1.65 | 161,360.0 | -7.31% |
| Aug, 2025 | $21.45 | $20.77 | $0.675 | 137,607.2 | +0.30% |
| Jul, 2025 | $22.35 | $21.25 | $1.10 | 192,669.0 | +0.00% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):