NYSE Arca · FBDC · ETF
FT Confluence BDC & Specialty Finance Income ETF (FBDC) ETF price history
Every NYSE Arca trading session of FT Confluence BDC & Specialty Finance Income ETF from Jun 30, 2025 to Sep 28, 2026: 314 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FBDC adjusted close, 2025 to 2026
- $19.98
- All time high, 2025
- $18.83
- 52 week high, $15.83 low
- 314
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FBDC key facts
- FT Confluence BDC & Specialty Finance Income ETF (FBDC) closed at $16.92 on Sep 28, 2026 on NYSE Arca.
- FBDC's all time high close is $19.98, set on Jul 17, 2025; its all time low close is $15.86 on Mar 27, 2026.
- FBDC's 52 week range is $15.83 to $18.83.
- FBDC returned -7.4% over the year to Sep 28, 2026.
- Since Jun 30, 2025 FBDC returned -10%, -7.8% a year compounded.
- FBDC's deepest drawdown was -20.6% from Jul 17, 2025 to Mar 27, 2026.
- DataCedar holds 314 daily sessions of FBDC history from Jun 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FBDC price chart, 2025 to 2026
FBDC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +2.0% |
| 6 months | +6.7% |
| Year to date | -7.3% |
| 1 year | -7.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 30, 2025 | -9.6% |
| Compound annual growth, 1.2 years | -7.8% |
FBDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.98 on Jul 17, 2025
- All time low close
- $15.86 on Mar 27, 2026
- 52 week high
- $18.83 on Dec 10, 2025
- 52 week low
- $15.83 on Mar 27, 2026
- Deepest drawdown
- -20.6% from Jul 17, 2025 to Mar 27, 2026, not yet recovered
- Best single session
- +3.1% on Oct 13, 2025
- Worst single session
- -3.6% on Feb 27, 2026
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 46%
FBDC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 30, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.18 | $18.79 | $15.83 | $16.92 | -7.4% | 2.2M | 185 |
| 2025 | $18.77 | $19.98 | $16.79 | $18.27 | n/a | 1.8M | 129 |
FBDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.92 | -5.4% |
| August 2026 | $17.88 | +6.5% |
| July 2026 | $16.78 | -0.9% |
| June 2026 | $16.94 | +0.6% |
| May 2026 | $16.84 | -5.0% |
| April 2026 | $17.73 | +7.7% |
| March 2026 | $16.47 | +2.2% |
| February 2026 | $16.11 | -11.2% |
| January 2026 | $18.14 | -0.7% |
| December 2025 | $18.27 | +0.4% |
| November 2025 | $18.19 | +1.4% |
| October 2025 | $17.94 | -0.9% |
About the FBDC data
Daily bars. 314 sessions from Jun 30, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FBDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
FBDC share price history
