Skip to main content
FBDC logo

FT Confluence BDC & Specialty Finance Income ETF

FBDCNYSEARCAFirst TrustEquity

$16.12Today:- (-)1Y −15.26%

As of Oct 26, 2026 close

Assets (AUM)
$35.55M
Expense ratio
12.44%
Dividend yield
12.40%
Holdings
22
52-week range
$16.08$20.17
Volume (live)
-
Avg. volume (3M)
11.80K

FBDC ETF Historical Prices: FT Confluence BDC & Specialty Finance Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FBDC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FBDC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FBDC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.1416.1416.1016.1216.124.87K
Oct 23, 202616.1816.2216.1216.1716.175.27K
Oct 22, 202616.0816.3316.0816.3316.338.05K
Oct 21, 202616.1116.1116.0016.0216.0210.16K
Oct 20, 202616.2716.3516.2116.2216.0815.65K
Oct 19, 202616.3316.3316.0816.1716.0315.43K
Oct 16, 202616.6916.6916.3816.4116.277.48K
Oct 15, 202616.6816.8116.6716.7016.5610.64K
Oct 14, 202616.3816.5016.3716.3716.235.80K
Oct 13, 202616.4416.4816.3616.4616.326.17K
Oct 12, 202616.4716.5716.4716.5216.374.16K
Oct 9, 202616.6716.6716.5116.5116.3720.95K
Oct 8, 202616.4316.6516.4316.6516.509.25K
Oct 7, 202616.4816.4816.3016.4216.2811.57K
Oct 6, 202616.6816.7016.5616.5616.4221.51K
Oct 5, 202616.8416.9416.6816.6816.549.36K
Oct 2, 202616.9416.9416.7616.8116.6622.71K
Oct 1, 202616.8817.0016.7816.9916.848.49K
Sep 30, 202617.1817.1816.8816.9116.7620.72K
Sep 29, 202617.0117.1316.9917.0816.9312.81K
Sep 28, 202616.9016.9416.7916.9216.7713.35K
Sep 25, 202616.9516.9616.8516.9616.814.74K
Sep 24, 202616.9417.0216.8516.9216.777.57K
Sep 23, 202617.2617.2617.1217.1616.8662.25K
Sep 22, 202617.3917.3917.3217.3517.053.44K
Sep 21, 202617.3117.4217.3117.3917.095.99K
Sep 18, 202617.6017.6017.2717.3117.013.84K
Sep 17, 202617.5017.7817.5017.6117.315.77K
Sep 16, 202617.3717.4217.1917.3617.065.56K
Sep 15, 202617.2517.3717.2517.3317.0310.45K
Sep 14, 202617.2517.3417.2517.3217.024.94K
Sep 11, 202617.2217.2917.1817.2516.9510.30K
Sep 10, 202617.2617.2617.1617.1916.896.79K
Sep 9, 202617.3517.3717.2317.3217.029.99K
Sep 8, 202617.6217.6217.4317.4317.137.15K
Sep 4, 202617.7117.7417.6517.6617.358.77K
Sep 3, 202617.5017.6317.5017.6317.326.62K
Sep 2, 202617.7117.7117.6317.6417.334.28K
Sep 1, 202617.8817.8817.6617.6617.353.30K
Aug 31, 202617.7017.9917.7017.8817.5759.64K
Aug 28, 202617.7417.8017.6917.6917.384.43K
Aug 27, 202617.7117.8217.6817.7017.395.34K
Aug 26, 202617.8117.8117.7317.7317.424.78K
Aug 25, 202617.7617.8017.7217.7817.475.21K
Aug 24, 202617.6517.8217.6517.8217.5116.99K
Aug 21, 202617.6917.7617.6217.6717.369.46K
Aug 20, 202617.8217.8417.7217.8217.374.66K
Aug 19, 202617.8417.8417.7617.7617.313.22K
Aug 18, 202617.6217.7617.6217.6817.2339.69K
Aug 17, 202617.8917.8917.6517.6917.2410.37K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About FT Confluence BDC & Specialty Finance Income ETF Historical Prices

What is OHLC data for FBDC?

OHLC stands for Open, High, Low, Close - the four key price points for FBDC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FBDC?

The adjusted close price for FBDC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FBDC price history go?

FBDC historical price data is available from the ETF's inception on Mar 19, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FBDC data?

FBDC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FBDC?

Trading volume for FBDC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.