(FBND)
45.81
-0.17 (-0.37%)
At close: Mar 04, 2025, 3:59 PM
45.80
-0.03%
After-hours: Mar 04, 2025, 08:00 PM EST
FBND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 45.74 | 45.98 | 45.67 | 45.98 | 0.09 | 0.20% | 2,078,720 |
| Feb 28, 2025 | 45.76 | 45.89 | 45.69 | 45.89 | 0.23 | 0.50% | 1,920,077 |
| Feb 27, 2025 | 45.67 | 45.73 | 45.60 | 45.66 | -0.22 | -0.48% | 2,764,689 |
| Feb 26, 2025 | 45.80 | 45.91 | 45.73 | 45.88 | 0.08 | 0.17% | 2,507,121 |
| Feb 25, 2025 | 45.71 | 45.81 | 45.66 | 45.80 | 0.29 | 0.64% | 1,617,400 |
| Feb 24, 2025 | 45.44 | 45.53 | 45.40 | 45.51 | 0.06 | 0.13% | 1,584,600 |
| Feb 21, 2025 | 45.30 | 45.51 | 45.29 | 45.45 | 0.19 | 0.42% | 1,727,916 |
| Feb 20, 2025 | 45.22 | 45.29 | 45.20 | 45.26 | 0.06 | 0.13% | 2,074,200 |
| Feb 19, 2025 | 45.09 | 45.20 | 45.08 | 45.20 | 0.06 | 0.13% | 1,630,624 |
| Feb 18, 2025 | 45.25 | 45.27 | 45.12 | 45.14 | -0.18 | -0.40% | 2,240,247 |
| Feb 14, 2025 | 45.25 | 45.39 | 45.25 | 45.32 | 0.16 | 0.35% | 1,223,524 |
| Feb 13, 2025 | 45.04 | 45.21 | 45.04 | 45.16 | 0.26 | 0.58% | 2,039,900 |
| Feb 12, 2025 | 44.89 | 45.10 | 44.78 | 44.90 | -0.21 | -0.47% | 1,961,041 |
| Feb 11, 2025 | 45.11 | 45.16 | 45.08 | 45.11 | -0.09 | -0.20% | 1,605,300 |
| Feb 10, 2025 | 45.24 | 45.30 | 45.18 | 45.20 | 0.01 | 0.02% | 4,562,200 |
| Feb 7, 2025 | 45.23 | 45.25 | 45.14 | 45.19 | -0.16 | -0.35% | 4,502,700 |
| Feb 6, 2025 | 45.35 | 45.40 | 45.28 | 45.35 | -0.04 | -0.09% | 1,803,822 |
| Feb 5, 2025 | 45.28 | 45.45 | 45.28 | 45.39 | 0.24 | 0.53% | 1,814,200 |
| Feb 4, 2025 | 45.01 | 45.16 | 44.96 | 45.15 | 0.08 | 0.18% | 1,510,919 |
| Feb 3, 2025 | 45.11 | 45.22 | 44.99 | 45.07 | 0.03 | 0.07% | 2,597,900 |
| Jan 31, 2025 | 45.09 | 45.18 | 44.95 | 45.04 | -0.04 | -0.09% | 1,775,143 |
| Jan 30, 2025 | 45.10 | 45.16 | 45.06 | 45.08 | -0.11 | -0.24% | 1,579,500 |
| Jan 29, 2025 | 45.23 | 45.26 | 45.05 | 45.19 | 0.00 | 0.00% | 1,327,400 |
| Jan 28, 2025 | 45.10 | 45.21 | 45.09 | 45.19 | -0.03 | -0.07% | 1,306,111 |
| Jan 27, 2025 | 45.17 | 45.23 | 45.10 | 45.22 | 0.21 | 0.47% | 2,717,200 |
| Jan 24, 2025 | 44.92 | 45.01 | 44.86 | 45.01 | 0.10 | 0.22% | 2,179,530 |
| Jan 23, 2025 | 44.89 | 44.92 | 44.84 | 44.91 | -0.08 | -0.18% | 1,883,718 |
| Jan 22, 2025 | 45.10 | 45.10 | 44.95 | 44.99 | -0.09 | -0.20% | 2,138,829 |
| Jan 21, 2025 | 45.06 | 45.10 | 45.01 | 45.08 | 0.16 | 0.36% | 1,852,900 |
| Jan 17, 2025 | 44.98 | 45.00 | 44.88 | 44.92 | -0.01 | -0.02% | 1,505,001 |
| Jan 16, 2025 | 44.81 | 44.98 | 44.74 | 44.93 | 0.10 | 0.22% | 1,983,700 |
| Jan 15, 2025 | 44.79 | 44.85 | 44.72 | 44.83 | 0.40 | 0.90% | 1,550,137 |
| Jan 14, 2025 | 44.44 | 44.46 | 44.37 | 44.43 | 0.02 | 0.05% | 2,894,900 |
| Jan 13, 2025 | 44.44 | 44.47 | 44.36 | 44.41 | -0.06 | -0.13% | 2,758,710 |
| Jan 10, 2025 | 44.62 | 44.62 | 44.43 | 44.47 | -0.27 | -0.60% | 2,568,400 |
| Jan 8, 2025 | 44.65 | 44.75 | 44.60 | 44.74 | 0.05 | 0.11% | 1,891,000 |
| Jan 7, 2025 | 44.81 | 44.83 | 44.63 | 44.69 | -0.15 | -0.33% | 2,048,800 |
| Jan 6, 2025 | 44.82 | 44.90 | 44.77 | 44.84 | -0.03 | -0.07% | 1,637,992 |
| Jan 3, 2025 | 44.94 | 44.97 | 44.84 | 44.87 | -0.05 | -0.11% | 1,544,543 |
| Jan 2, 2025 | 45.00 | 45.02 | 44.82 | 44.92 | 0.05 | 0.11% | 2,306,500 |
| Dec 31, 2024 | 45.00 | 45.04 | 44.83 | 44.87 | -0.07 | -0.16% | 2,894,700 |
| Dec 30, 2024 | 44.91 | 44.99 | 44.90 | 44.94 | -0.07 | -0.16% | 2,804,291 |
| Dec 27, 2024 | 45.09 | 45.12 | 45.00 | 45.01 | -0.10 | -0.22% | 1,936,345 |
| Dec 26, 2024 | 44.96 | 45.12 | 44.92 | 45.11 | 0.05 | 0.11% | 3,213,600 |
| Dec 24, 2024 | 44.98 | 45.07 | 44.92 | 45.06 | 0.04 | 0.09% | 1,040,300 |
| Dec 23, 2024 | 45.15 | 45.20 | 44.99 | 45.02 | -0.15 | -0.33% | 3,192,424 |
| Dec 20, 2024 | 45.17 | 45.26 | 45.12 | 45.17 | 0.13 | 0.29% | 2,166,002 |
| Dec 19, 2024 | 45.07 | 45.13 | 44.96 | 45.04 | -0.12 | -0.27% | 2,661,123 |
| Dec 18, 2024 | 45.53 | 45.55 | 45.15 | 45.16 | -0.36 | -0.79% | 2,119,593 |
| Dec 17, 2024 | 45.50 | 45.56 | 45.48 | 45.52 | 0.01 | 0.02% | 1,757,200 |