First Trust Exchange-Traded Fund VIII FT Confluence BDC & Specialty Finance (FBDC)
4.2500
-0.0150 (-0.35%)
NYSE · Last Trade: Jul 31st, 9:45 PM EDT
Historical Prices For First Trust Exchange-Traded Fund VIII FT Confluence BDC & Specialty Finance (FBDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 4.30 | 4.31 | 4.25 | 4.25 | 169,539 | 4.25 |
| 7/30/2025 | 4.32 | 4.32 | 4.26 | 4.26 | 23,880 | 4.26 |
| 7/29/2025 | 4.33 | 4.33 | 4.26 | 4.30 | 111,867 | 4.30 |
| 7/28/2025 | 4.37 | 4.37 | 4.31 | 4.31 | 31,448 | 4.31 |
| 7/25/2025 | 4.38 | 4.39 | 4.37 | 4.39 | 61,860 | 4.39 |
| 7/24/2025 | 4.39 | 4.42 | 4.38 | 4.38 | 183,349 | 4.38 |
| 7/23/2025 | 4.37 | 4.41 | 4.37 | 4.38 | 54,860 | 4.38 |
| 7/22/2025 | 4.34 | 4.37 | 4.33 | 4.36 | 29,082 | 4.36 |
| 7/21/2025 | 4.47 | 4.47 | 4.37 | 4.38 | 62,737 | 4.38 |
| 7/18/2025 | 4.47 | 4.47 | 4.42 | 4.42 | 20,709 | 4.42 |
| 7/17/2025 | 4.44 | 4.47 | 4.43 | 4.47 | 88,553 | 4.47 |
| 7/16/2025 | 4.37 | 4.42 | 4.36 | 4.42 | 91,202 | 4.42 |
| 7/15/2025 | 4.38 | 4.39 | 4.37 | 4.38 | 87,903 | 4.38 |
| 7/14/2025 | 4.34 | 4.37 | 4.34 | 4.37 | 52,754 | 4.37 |
| 7/11/2025 | 4.31 | 4.37 | 4.31 | 4.35 | 51,342 | 4.35 |
| 7/10/2025 | 4.27 | 4.34 | 4.27 | 4.33 | 70,481 | 4.33 |
| 7/09/2025 | 4.29 | 4.29 | 4.26 | 4.28 | 55,501 | 4.28 |
| 7/08/2025 | 4.25 | 4.29 | 4.25 | 4.28 | 479,477 | 4.28 |
| 7/07/2025 | 4.28 | 4.28 | 4.23 | 4.24 | 2,345,446 | 4.24 |
| 7/03/2025 | 4.25 | 4.28 | 4.24 | 4.28 | 36,863 | 4.28 |
| 7/02/2025 | 4.19 | 0.00 | 4.24 | 4.24 | 371,861 | 4.24 |