NYSE:FCT
First Trust Senior Floating Rate Income Stock Price (Quote)
$10.42
+0.0100 (+0.0961%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.03 | $10.48 | Thursday, 9th May 2024 FCT stock ended at $10.42. This is 0.0961% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.481% from a day low at $10.39 to a day high of $10.44. |
| 90 days | $9.97 | $10.48 | |
| 52 weeks | $9.45 | $10.48 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $9.65 | $9.69 | $9.62 | $9.69 | 74 165 |
| Jun 14, 2023 | $9.60 | $9.66 | $9.60 | $9.61 | 58 892 |
| Jun 13, 2023 | $9.63 | $9.67 | $9.61 | $9.62 | 25 328 |
| Jun 12, 2023 | $9.57 | $9.66 | $9.57 | $9.61 | 69 720 |
| Jun 09, 2023 | $9.58 | $9.62 | $9.57 | $9.59 | 83 782 |
| Jun 08, 2023 | $9.63 | $9.63 | $9.58 | $9.58 | 56 176 |
| Jun 07, 2023 | $9.58 | $9.67 | $9.58 | $9.64 | 122 946 |
| Jun 06, 2023 | $9.49 | $9.57 | $9.51 | $9.56 | 67 732 |
| Jun 05, 2023 | $9.56 | $9.58 | $9.49 | $9.51 | 79 124 |
| Jun 02, 2023 | $9.51 | $9.61 | $9.51 | $9.55 | 64 271 |
| Jun 01, 2023 | $9.47 | $9.53 | $9.47 | $9.52 | 30 878 |
| May 31, 2023 | $9.53 | $9.60 | $9.52 | $9.56 | 76 554 |
| May 30, 2023 | $9.56 | $9.58 | $9.53 | $9.56 | 37 999 |
| May 26, 2023 | $9.54 | $9.56 | $9.47 | $9.56 | 41 210 |
| May 25, 2023 | $9.50 | $9.51 | $9.45 | $9.47 | 57 614 |
| May 24, 2023 | $9.57 | $9.58 | $9.50 | $9.51 | 43 394 |
| May 23, 2023 | $9.60 | $9.63 | $9.54 | $9.55 | 142 431 |
| May 22, 2023 | $9.63 | $9.63 | $9.59 | $9.59 | 32 386 |
| May 19, 2023 | $9.62 | $9.64 | $9.59 | $9.60 | 49 309 |
| May 18, 2023 | $9.65 | $9.66 | $9.61 | $9.64 | 60 313 |
| May 17, 2023 | $9.63 | $9.66 | $9.59 | $9.64 | 64 463 |
| May 16, 2023 | $9.63 | $9.65 | $9.60 | $9.63 | 52 733 |
| May 15, 2023 | $9.63 | $9.64 | $9.59 | $9.62 | 69 162 |
| May 12, 2023 | $9.58 | $9.60 | $9.54 | $9.59 | 49 871 |
| May 11, 2023 | $9.57 | $9.60 | $9.56 | $9.57 | 30 592 |
