First Trust Exchange-Traded Fund VIII FT Confluence BDC & Specialty Finance (FBDC)

Historical Prices For First Trust Exchange-Traded Fund VIII FT Confluence BDC & Specialty Finance (FBDC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	19.78	19.79	19.59	19.61	8,450	19.61
10/02/2025	19.50	19.81	19.59	19.78	27,086	19.78
10/01/2025	19.73	19.73	19.48	19.50	2,821	19.50
9/30/2025	19.82	19.94	19.64	19.75	9,139	19.75
9/29/2025	19.85	19.88	19.71	19.78	7,347	19.78
9/26/2025	19.98	20.00	19.94	19.94	2,871	19.94
9/25/2025	19.85	20.05	19.85	20.03	38,857	20.03
9/24/2025	20.13	20.13	20.03	20.05	3,251	20.05
9/23/2025	20.50	20.50	20.31	20.32	1,765	20.32
9/22/2025	20.75	20.75	20.38	20.40	6,584	20.40
9/19/2025	20.74	20.80	20.62	20.80	3,284	20.80
9/18/2025	20.64	20.72	20.58	20.71	7,278	20.71
9/17/2025	20.59	20.76	20.58	20.58	3,543	20.58
9/16/2025	20.66	20.66	20.45	20.55	6,415	20.55
9/15/2025	20.90	20.92	20.53	20.55	35,456	20.55
9/12/2025	21.18	21.18	21.07	21.10	2,608	21.10
9/11/2025	21.10	21.15	21.06	21.15	6,919	21.15
9/10/2025	21.10	21.14	21.04	21.08	10,584	21.08
9/09/2025	21.12	21.12	21.10	21.10	561	21.10
9/08/2025	21.23	21.25	21.08	21.21	2,753	21.21
9/05/2025	21.29	21.29	21.13	21.19	6,848	21.19
9/04/2025	21.17	21.22	21.11	21.22	2,009	21.22
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	20.98
8/19/2025	21.32	21.32	21.15	21.21	2,882	21.03
8/18/2025	21.13	21.17	21.12	21.16	4,684	20.99
8/15/2025	21.22	21.22	21.14	21.14	1,607	20.97
8/14/2025	21.39	21.41	21.34	21.36	4,394	21.18
8/13/2025	21.32	21.45	21.32	21.45	9,763	21.27
8/12/2025	21.16	21.27	21.16	21.27	8,287	21.10
8/11/2025	21.27	21.28	21.05	21.12	8,830	20.95
8/08/2025	21.12	21.23	21.12	21.20	8,874	21.02
8/07/2025	21.05	21.06	20.96	20.96	9,377	20.79
8/06/2025	21.22	21.27	21.11	21.16	23,531	20.99
8/05/2025	21.00	21.18	20.77	21.17	11,144	21.00
8/04/2025	21.22	21.28	21.12	21.13	9,654	20.95
8/01/2025	4.23	4.23	4.21	4.22	8,802	20.92
7/31/2025	4.30	4.31	4.25	4.25	169,539	21.07
7/30/2025	4.32	4.32	4.26	4.26	23,880	21.15
7/29/2025	4.33	4.33	4.26	4.30	111,867	21.32
7/28/2025	4.37	4.37	4.31	4.31	31,448	21.38
7/25/2025	4.38	4.39	4.37	4.39	61,860	21.76
7/24/2025	4.39	4.42	4.38	4.38	183,349	21.74
7/23/2025	4.37	4.41	4.37	4.38	54,860	21.74
7/22/2025	4.34	4.37	4.33	4.36	29,082	21.62
7/21/2025	4.47	4.47	4.37	4.38	62,737	21.69
7/18/2025	4.47	4.47	4.42	4.42	20,709	21.94
7/17/2025	4.44	4.47	4.43	4.47	88,553	22.17
7/16/2025	4.37	4.42	4.36	4.42	91,202	21.92
7/15/2025	4.38	4.39	4.37	4.38	87,903	21.72
7/14/2025	4.34	4.37	4.34	4.37	52,754	21.64
7/11/2025	4.31	4.37	4.31	4.35	51,342	21.57
7/10/2025	4.27	4.34	4.27	4.33	70,481	21.47
7/09/2025	4.29	4.29	4.26	4.28	55,501	21.22
7/08/2025	4.25	4.29	4.25	4.28	479,477	21.20
7/07/2025	4.28	4.28	4.23	4.24	2,345,446	21.00