First Trust Exchange-Traded Fund VIII FT Confluence BDC & Specialty Finance (FBDC)
21.12
+0.00 (0.00%)
NYSE · Last Trade: Sep 4th, 6:58 AM EDT
Historical Prices For First Trust Exchange-Traded Fund VIII FT Confluence BDC & Specialty Finance (FBDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 21.21 | 21.21 | 21.11 | 21.11 | 1,530 | 21.11 |
| 9/02/2025 | 21.17 | 21.25 | 21.08 | 21.18 | 1,777 | 21.18 |
| 8/29/2025 | 21.28 | 21.33 | 21.27 | 21.31 | 2,326 | 21.31 |
| 8/28/2025 | 21.13 | 21.17 | 21.06 | 21.17 | 3,765 | 21.17 |
| 8/27/2025 | 21.04 | 21.15 | 21.04 | 21.11 | 5,485 | 21.11 |
| 8/26/2025 | 20.90 | 21.04 | 20.90 | 21.04 | 3,857 | 21.04 |
| 8/25/2025 | 21.06 | 21.06 | 20.89 | 20.89 | 2,950 | 20.89 |
| 8/22/2025 | 21.10 | 21.22 | 21.07 | 21.07 | 3,102 | 21.07 |
| 8/21/2025 | 20.98 | 21.04 | 20.95 | 20.98 | 9,634 | 20.98 |
| 8/20/2025 | 21.16 | 21.18 | 21.09 | 21.16 | 1,822 | 21.16 |
| 8/19/2025 | 21.32 | 21.32 | 21.15 | 21.21 | 2,882 | 21.21 |
| 8/18/2025 | 21.13 | 21.17 | 21.12 | 21.16 | 4,684 | 21.16 |
| 8/15/2025 | 21.22 | 21.22 | 21.14 | 21.14 | 1,607 | 21.14 |
| 8/14/2025 | 21.39 | 21.41 | 21.34 | 21.36 | 4,394 | 21.36 |
| 8/13/2025 | 21.32 | 21.45 | 21.32 | 21.45 | 9,763 | 21.45 |
| 8/12/2025 | 21.16 | 21.27 | 21.16 | 21.27 | 8,287 | 21.27 |
| 8/11/2025 | 21.27 | 21.28 | 21.05 | 21.12 | 8,830 | 21.12 |
| 8/08/2025 | 21.12 | 21.23 | 21.12 | 21.20 | 8,874 | 21.20 |
| 8/07/2025 | 21.05 | 21.06 | 20.96 | 20.96 | 9,377 | 20.96 |
| 8/06/2025 | 21.22 | 21.27 | 21.11 | 21.16 | 23,531 | 21.16 |
| 8/05/2025 | 21.00 | 21.18 | 20.77 | 21.17 | 11,144 | 21.17 |
| 8/04/2025 | 21.22 | 21.28 | 21.12 | 21.13 | 9,654 | 21.13 |
| 8/01/2025 | 4.23 | 4.23 | 4.21 | 4.22 | 8,802 | 21.10 |
| 7/31/2025 | 4.30 | 4.31 | 4.25 | 4.25 | 169,539 | 21.25 |
| 7/30/2025 | 4.32 | 4.32 | 4.26 | 4.26 | 23,880 | 21.32 |
| 7/29/2025 | 4.33 | 4.33 | 4.26 | 4.30 | 111,867 | 21.50 |
| 7/28/2025 | 4.37 | 4.37 | 4.31 | 4.31 | 31,448 | 21.56 |
| 7/25/2025 | 4.38 | 4.39 | 4.37 | 4.39 | 61,860 | 21.94 |
| 7/24/2025 | 4.39 | 4.42 | 4.38 | 4.38 | 183,349 | 21.93 |
| 7/23/2025 | 4.37 | 4.41 | 4.37 | 4.38 | 54,860 | 21.93 |
| 7/22/2025 | 4.34 | 4.37 | 4.33 | 4.36 | 29,082 | 21.80 |
| 7/21/2025 | 4.47 | 4.47 | 4.37 | 4.38 | 62,737 | 21.88 |
| 7/18/2025 | 4.47 | 4.47 | 4.42 | 4.42 | 20,709 | 22.13 |
| 7/17/2025 | 4.44 | 4.47 | 4.43 | 4.47 | 88,553 | 22.35 |
| 7/16/2025 | 4.37 | 4.42 | 4.36 | 4.42 | 91,202 | 22.10 |
| 7/15/2025 | 4.38 | 4.39 | 4.37 | 4.38 | 87,903 | 21.90 |
| 7/14/2025 | 4.34 | 4.37 | 4.34 | 4.37 | 52,754 | 21.82 |
| 7/11/2025 | 4.31 | 4.37 | 4.31 | 4.35 | 51,342 | 21.75 |
| 7/10/2025 | 4.27 | 4.34 | 4.27 | 4.33 | 70,481 | 21.65 |
| 7/09/2025 | 4.29 | 4.29 | 4.26 | 4.28 | 55,501 | 21.40 |
| 7/08/2025 | 4.25 | 4.29 | 4.25 | 4.28 | 479,477 | 21.38 |
| 7/07/2025 | 4.28 | 4.28 | 4.23 | 4.24 | 2,345,446 | 21.18 |
| 7/03/2025 | 4.25 | 4.28 | 4.24 | 4.28 | 36,863 | 21.38 |
| 7/02/2025 | 4.19 | 0.00 | 4.24 | 4.24 | 371,861 | 21.20 |