FT Confluence BDC & Specialty Finance Income ETF (FBDC)

Last Price19.39

Change+0.01 (0.06%)

NYSE · Last Trade: Jan 1st, 8:59 AM EST

Historical Prices For FT Confluence BDC & Specialty Finance Income ETF (FBDC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	19.44	19.44	19.35	19.39	8,107	19.39
12/30/2025	19.31	19.43	19.31	19.38	21,758	19.38
12/29/2025	19.45	19.45	19.27	19.27	10,302	19.27
12/26/2025	19.22	19.36	19.22	19.35	10,681	19.35
12/24/2025	19.07	19.15	19.07	19.15	5,646	19.15
12/23/2025	19.22	19.22	19.02	19.02	3,470	19.02
12/22/2025	19.20	19.25	19.12	19.13	6,377	19.13
12/19/2025	19.44	19.44	19.20	19.20	2,837	19.20
12/18/2025	19.40	19.43	19.28	19.36	5,855	19.36
12/17/2025	19.61	19.64	19.45	19.45	2,522	19.45
12/16/2025	19.58	19.58	19.42	19.50	6,307	19.50
12/15/2025	19.88	19.88	19.42	19.54	3,476	19.54
12/12/2025	19.93	19.93	19.67	19.72	6,494	19.72
12/11/2025	20.09	20.09	19.91	19.91	6,304	19.74
12/10/2025	20.00	20.17	20.00	20.13	6,364	19.95
12/09/2025	20.02	20.09	19.94	20.05	4,726	19.87
12/08/2025	19.92	20.03	19.92	19.97	3,183	19.79
12/05/2025	19.85	19.99	19.85	19.92	2,564	19.74
12/04/2025	19.80	19.86	19.73	19.84	8,943	19.66
12/03/2025	19.56	19.75	19.56	19.74	6,858	19.57
12/02/2025	19.34	19.51	19.34	19.49	59,246	19.32
12/01/2025	19.49	19.52	19.42	19.42	3,022	19.25
11/28/2025	19.39	19.49	19.39	19.49	4,385	19.32
11/26/2025	19.21	19.44	19.21	19.37	2,349	19.20
11/25/2025	19.05	19.25	19.05	19.25	2,011	19.08
11/24/2025	18.81	19.01	18.78	19.01	4,397	18.84
11/21/2025	18.53	18.86	18.53	18.85	673	18.68
11/20/2025	18.92	18.92	18.68	18.69	2,933	18.35
11/19/2025	18.97	18.97	18.73	18.78	13,407	18.44
11/18/2025	18.58	18.80	18.58	18.79	5,202	18.45
11/17/2025	19.23	19.23	18.78	18.79	4,487	18.45
11/14/2025	19.07	19.18	19.07	19.17	4,707	18.82
11/13/2025	19.37	19.37	19.15	19.22	5,240	18.87
11/12/2025	19.31	19.43	19.31	19.36	3,773	19.01
11/11/2025	19.19	19.28	19.14	19.28	3,879	18.93
11/10/2025	19.22	19.22	19.04	19.15	7,458	18.80
11/07/2025	19.04	19.17	18.94	19.17	7,021	18.83
11/06/2025	19.30	19.34	19.01	19.01	3,113	18.67
11/05/2025	19.30	19.30	19.04	19.28	2,982	18.93
11/04/2025	19.34	19.36	19.21	19.30	5,161	18.95
11/03/2025	19.22	19.43	19.21	19.43	39,226	19.07
10/31/2025	19.19	19.47	19.19	19.39	13,225	19.04
10/30/2025	19.46	19.46	19.11	19.23	20,561	18.88
10/29/2025	19.61	19.73	19.44	19.49	6,025	19.13
10/28/2025	19.67	19.78	19.65	19.65	6,156	19.29
10/27/2025	19.42	19.61	19.41	19.61	1,317	19.25
10/24/2025	19.41	19.42	19.32	19.36	14,167	19.01
10/23/2025	19.18	19.27	19.18	19.27	1,029	18.92
10/22/2025	19.16	19.21	19.08	19.15	8,342	18.80
10/21/2025	19.06	19.23	19.05	19.23	5,859	18.88
10/20/2025	19.00	19.13	19.00	19.13	1,309	18.61
10/17/2025	18.90	19.09	18.90	19.07	2,637	18.56
10/16/2025	19.22	19.25	18.88	18.91	11,202	18.40
10/15/2025	19.45	19.45	19.23	19.23	2,074	18.71
10/14/2025	18.99	19.30	18.99	19.30	8,770	18.78
10/13/2025	18.69	18.97	18.61	18.95	8,453	18.44
10/10/2025	18.63	18.68	18.32	18.38	25,012	17.88
10/09/2025	18.99	18.99	18.56	18.65	10,906	18.15
10/08/2025	19.28	19.29	19.11	19.11	3,185	18.60
10/07/2025	19.17	19.24	19.15	19.23	3,066	18.71
10/06/2025	19.56	19.59	19.45	19.45	2,805	18.92
10/03/2025	19.78	19.79	19.59	19.61	8,450	19.08
10/02/2025	19.50	19.81	19.48	19.78	27,086	19.24
10/01/2025	19.73	19.73	19.48	19.50	2,821	18.97