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:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	19.19	19.47	19.19	19.39	13,225	19.39
10/30/2025	19.46	19.46	19.11	19.23	20,561	19.23
10/29/2025	19.61	19.73	19.44	19.49	6,025	19.49
10/28/2025	19.67	19.78	19.65	19.65	6,156	19.65
10/27/2025	19.42	19.61	19.41	19.61	1,317	19.61
10/24/2025	19.41	19.42	19.32	19.36	14,167	19.36
10/23/2025	19.18	19.27	19.18	19.27	1,029	19.27
10/22/2025	19.16	19.21	19.08	19.15	8,342	19.15
10/21/2025	19.06	19.23	19.05	19.23	5,859	19.23
10/20/2025	19.00	19.13	19.00	19.13	1,309	18.95
10/17/2025	18.90	19.09	18.90	19.07	2,637	18.90
10/16/2025	19.22	19.25	18.88	18.91	11,202	18.74
10/15/2025	19.45	19.45	19.23	19.23	2,074	19.05
10/14/2025	18.99	19.30	18.99	19.30	8,770	19.12
10/13/2025	18.69	18.97	18.61	18.95	8,453	18.78
10/10/2025	18.63	18.68	18.32	18.38	25,012	18.21
10/09/2025	18.99	18.99	18.56	18.65	10,906	18.48
10/08/2025	19.28	19.29	19.11	19.11	3,185	18.94
10/07/2025	19.17	19.24	19.15	19.23	3,066	19.05
10/06/2025	19.56	19.59	19.45	19.45	2,805	19.27
10/03/2025	19.78	19.79	19.59	19.61	8,450	19.43
10/02/2025	19.50	19.81	19.48	19.78	27,086	19.60
10/01/2025	19.73	19.73	19.48	19.50	2,821	19.32
9/30/2025	19.82	19.94	19.64	19.75	9,139	19.57
9/29/2025	19.85	19.88	19.71	19.78	7,347	19.60
9/26/2025	19.98	20.00	19.94	19.94	2,871	19.76
9/25/2025	19.85	20.05	19.85	20.03	38,857	19.85
9/24/2025	20.13	20.13	20.03	20.05	3,251	19.69
9/23/2025	20.50	20.50	20.31	20.32	1,765	19.96
9/22/2025	20.75	20.75	20.38	20.40	6,584	20.04
9/19/2025	20.74	20.80	20.62	20.80	3,284	20.43
9/18/2025	20.64	20.72	20.58	20.71	7,278	20.35
9/17/2025	20.59	20.76	20.58	20.58	3,543	20.21
9/16/2025	20.66	20.66	20.45	20.55	6,415	20.18
9/15/2025	20.90	20.92	20.53	20.55	35,456	20.19
9/12/2025	21.18	21.18	21.07	21.10	2,608	20.72
9/11/2025	21.10	21.15	21.06	21.15	6,919	20.77
9/10/2025	21.10	21.14	21.04	21.08	10,584	20.70
9/09/2025	21.12	21.12	21.10	21.10	561	20.72
9/08/2025	21.23	21.25	21.08	21.21	2,753	20.84
9/05/2025	21.29	21.29	21.13	21.19	6,848	20.81
9/04/2025	21.17	21.22	21.11	21.22	2,009	20.85
9/03/2025	21.21	21.21	21.11	21.11	1,530	20.74
9/02/2025	21.17	21.25	21.08	21.18	1,777	20.81
8/29/2025	21.28	21.33	21.27	21.31	2,326	20.93
8/28/2025	21.13	21.17	21.06	21.17	3,765	20.79
8/27/2025	21.04	21.15	21.04	21.11	5,485	20.73
8/26/2025	20.90	21.04	20.90	21.04	3,857	20.67
8/25/2025	21.06	21.06	20.89	20.89	2,950	20.52
8/22/2025	21.10	21.22	21.07	21.07	3,102	20.70
8/21/2025	20.98	21.04	20.95	20.98	9,634	20.61
8/20/2025	21.16	21.18	21.09	21.16	1,822	20.61
8/19/2025	21.32	21.32	21.15	21.21	2,882	20.66
8/18/2025	21.13	21.17	21.12	21.16	4,684	20.61
8/15/2025	21.22	21.22	21.14	21.14	1,607	20.59
8/14/2025	21.39	21.41	21.34	21.36	4,394	20.81
8/13/2025	21.32	21.45	21.32	21.45	9,763	20.89
8/12/2025	21.16	21.27	21.16	21.27	8,287	20.72
8/11/2025	21.27	21.28	21.05	21.12	8,830	20.57
8/08/2025	21.12	21.23	21.12	21.20	8,874	20.65
8/07/2025	21.05	21.06	20.96	20.96	9,377	20.42
8/06/2025	21.22	21.27	21.11	21.16	23,531	20.62
8/05/2025	21.00	21.18	20.77	21.17	11,144	20.63
8/04/2025	21.22	21.28	21.12	21.13	9,654	20.58