Price Alert

(FBND)

AMEX: FBND · Real-Time Price · USD

46.49

0.05 (0.11%)

At close: Sep 10, 2025, 3:59 PM

46.49

-0.01%

After-hours: Sep 10, 2025, 06:12 PM EDT

FBND Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	46.49	46.56	46.44	46.49	46.49	0.11%	1,861,621
Sep 9, 2025	46.45	46.50	46.35	46.44	46.44	-0.09%	2,427,021
Sep 8, 2025	46.44	46.49	46.41	46.48	46.48	0.35%	1,333,000
Sep 5, 2025	46.34	46.39	46.30	46.32	46.32	0.46%	1,976,724
Sep 4, 2025	46.05	46.12	45.98	46.11	46.11	0.35%	2,054,300
Sep 3, 2025	45.82	45.99	45.80	45.95	45.95	0.37%	1,870,123
Sep 2, 2025	45.71	45.79	45.71	45.78	45.78	-0.22%	2,087,146
Aug 29, 2025	45.86	45.97	45.82	45.88	45.88	-0.11%	2,212,000
Aug 28, 2025	45.86	46.09	45.83	45.93	45.93	-0.24%	1,849,702
Aug 27, 2025	45.94	46.04	45.91	46.04	45.86	0.11%	1,709,707
Aug 26, 2025	45.93	46.00	45.90	45.99	45.81	0.15%	1,868,600
Aug 25, 2025	45.91	45.98	45.89	45.92	45.74	-0.13%	1,840,547
Aug 22, 2025	45.82	46.00	45.79	45.98	45.80	0.55%	2,105,515
Aug 21, 2025	45.80	45.84	45.68	45.73	45.55	-0.26%	2,291,500
Aug 20, 2025	45.81	45.88	45.50	45.85	45.67	0.07%	1,834,841
Aug 19, 2025	45.80	45.82	45.78	45.82	45.64	0.17%	1,884,113
Aug 18, 2025	45.78	45.88	45.68	45.74	45.56	-0.02%	1,472,400
Aug 15, 2025	45.82	45.83	45.72	45.75	45.57	-0.15%	2,096,904
Aug 14, 2025	45.89	45.90	45.80	45.82	45.64	-0.33%	1,607,443
Aug 13, 2025	45.93	46.00	45.92	45.97	45.79	0.37%	2,175,125