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 |
| Apr 04, 2024 | $10.18 | $10.21 | $10.15 | $10.18 | 110 769 |
| Apr 03, 2024 | $10.15 | $10.22 | $10.15 | $10.18 | 79 332 |
| Apr 02, 2024 | $10.22 | $10.25 | $10.19 | $10.20 | 193 178 |
| Apr 01, 2024 | $10.26 | $10.34 | $10.24 | $10.24 | 89 417 |
| Mar 28, 2024 | $10.31 | $10.39 | $10.31 | $10.35 | 119 377 |
| Mar 27, 2024 | $10.35 | $10.38 | $10.33 | $10.34 | 62 731 |
| Mar 26, 2024 | $10.33 | $10.35 | $10.30 | $10.30 | 58 272 |
| Mar 25, 2024 | $10.28 | $10.35 | $10.27 | $10.30 | 69 862 |
| Mar 22, 2024 | $10.35 | $10.38 | $10.25 | $10.27 | 88 559 |
| Mar 21, 2024 | $10.36 | $10.42 | $10.34 | $10.34 | 141 318 |
| Mar 20, 2024 | $10.31 | $10.38 | $10.29 | $10.37 | 174 373 |
| Mar 19, 2024 | $10.22 | $10.34 | $10.22 | $10.29 | 127 176 |
| Mar 18, 2024 | $10.15 | $10.28 | $10.15 | $10.25 | 123 357 |
| Mar 15, 2024 | $10.16 | $10.18 | $10.13 | $10.13 | 77 449 |
| Mar 14, 2024 | $10.17 | $10.19 | $10.10 | $10.14 | 111 231 |
| Mar 13, 2024 | $10.15 | $10.19 | $10.10 | $10.18 | 102 656 |
| Mar 12, 2024 | $10.08 | $10.14 | $10.07 | $10.09 | 115 382 |
| Mar 11, 2024 | $10.07 | $10.10 | $10.06 | $10.07 | 42 495 |
| Mar 08, 2024 | $10.09 | $10.11 | $10.05 | $10.09 | 100 839 |
| Mar 07, 2024 | $10.10 | $10.15 | $10.08 | $10.10 | 62 795 |
| Mar 06, 2024 | $10.11 | $10.17 | $10.09 | $10.09 | 112 118 |
| Mar 05, 2024 | $10.07 | $10.15 | $10.07 | $10.13 | 146 957 |
| Mar 04, 2024 | $10.09 | $10.12 | $10.06 | $10.08 | 73 591 |
| Mar 01, 2024 | $10.13 | $10.18 | $10.11 | $10.14 | 159 839 |
| Feb 29, 2024 | $10.16 | $10.23 | $10.15 | $10.23 | 107 345 |
