FBND returned 12.9% between September 30, 2023 and September 30, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $42.87 | $42.87 | $42.72 | $42.78 | 1,645,748 |
September 27 2024 | $42.83 | $42.88 | $42.78 | $42.88 | 1,581,280 |
September 26 2024 | $42.80 | $42.80 | $42.66 | $42.75 | 1,904,464 |
September 25 2024 | $42.85 | $42.85 | $42.73 | $42.73 | 2,059,721 |
September 24 2024 | $42.78 | $42.90 | $42.72 | $42.89 | 1,427,559 |
September 23 2024 | $42.78 | $42.88 | $42.71 | $42.84 | 1,101,463 |
September 20 2024 | $42.84 | $42.89 | $42.76 | $42.86 | 1,330,957 |
September 19 2024 | $42.79 | $42.89 | $42.77 | $42.87 | 1,390,358 |
September 18 2024 | $42.98 | $43.07 | $42.85 | $42.85 | 1,547,336 |
September 17 2024 | $43.06 | $43.14 | $42.98 | $43.00 | 2,422,916 |
September 16 2024 | $42.98 | $43.07 | $42.94 | $43.06 | 1,495,178 |
September 13 2024 | $42.98 | $42.98 | $42.88 | $42.94 | 1,398,999 |
September 12 2024 | $42.88 | $42.88 | $42.79 | $42.88 | 1,552,523 |
September 11 2024 | $42.87 | $42.97 | $42.81 | $42.89 | 1,826,980 |
September 10 2024 | $42.77 | $42.92 | $42.76 | $42.90 | 2,094,587 |
September 09 2024 | $42.71 | $42.79 | $42.65 | $42.77 | 1,457,042 |
September 06 2024 | $42.79 | $42.90 | $42.60 | $42.71 | 4,963,235 |
September 05 2024 | $42.65 | $42.71 | $42.54 | $42.71 | 1,219,908 |
September 04 2024 | $42.41 | $42.59 | $42.37 | $42.58 | 2,110,895 |
September 03 2024 | $42.35 | $42.41 | $42.31 | $42.37 | 1,807,750 |
August 30 2024 | $42.36 | $42.36 | $42.21 | $42.22 | 1,394,128 |
August 29 2024 | $42.34 | $42.35 | $42.25 | $42.30 | 1,624,852 |
August 28 2024 | $42.42 | $42.42 | $42.35 | $42.35 | 951,495 |
August 27 2024 | $42.29 | $42.42 | $42.28 | $42.40 | 1,322,600 |
August 26 2024 | $42.50 | $42.57 | $42.39 | $42.39 | 1,369,434 |