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 |
| Feb 28, 2024 | $10.11 | $10.16 | $10.11 | $10.15 | 76 091 |
| Feb 27, 2024 | $10.11 | $10.16 | $10.11 | $10.14 | 82 174 |
| Feb 26, 2024 | $10.11 | $10.14 | $10.08 | $10.11 | 76 167 |
| Feb 23, 2024 | $10.15 | $10.20 | $10.11 | $10.12 | 86 219 |
| Feb 22, 2024 | $10.15 | $10.19 | $10.13 | $10.13 | 71 016 |
| Feb 21, 2024 | $10.08 | $10.18 | $10.08 | $10.17 | 82 184 |
| Feb 20, 2024 | $10.00 | $10.13 | $10.00 | $10.05 | 101 450 |
| Feb 16, 2024 | $10.12 | $10.14 | $10.05 | $10.07 | 97 005 |
| Feb 15, 2024 | $10.10 | $10.14 | $10.03 | $10.12 | 133 344 |
| Feb 14, 2024 | $10.02 | $10.06 | $10.02 | $10.06 | 60 356 |
| Feb 13, 2024 | $9.98 | $10.00 | $9.98 | $9.99 | 55 489 |
| Feb 12, 2024 | $9.97 | $10.05 | $9.97 | $10.03 | 39 592 |
| Feb 09, 2024 | $9.99 | $10.02 | $9.99 | $10.00 | 57 930 |
| Feb 08, 2024 | $9.99 | $10.02 | $9.99 | $10.00 | 57 282 |
| Feb 07, 2024 | $10.02 | $10.03 | $9.99 | $10.00 | 44 821 |
| Feb 06, 2024 | $9.93 | $9.98 | $9.93 | $9.98 | 63 419 |
| Feb 05, 2024 | $9.92 | $9.93 | $9.89 | $9.92 | 66 826 |
| Feb 02, 2024 | $9.91 | $9.95 | $9.91 | $9.92 | 80 791 |
| Feb 01, 2024 | $9.94 | $9.99 | $9.94 | $9.96 | 88 287 |
| Jan 31, 2024 | $9.97 | $10.06 | $9.97 | $10.04 | 139 093 |
| Jan 30, 2024 | $9.92 | $10.01 | $9.92 | $9.99 | 100 325 |
| Jan 29, 2024 | $9.90 | $9.97 | $9.89 | $9.96 | 62 522 |
| Jan 26, 2024 | $9.91 | $9.93 | $9.89 | $9.90 | 54 147 |
| Jan 25, 2024 | $9.89 | $9.94 | $9.89 | $9.94 | 73 108 |
| Jan 24, 2024 | $9.86 | $9.89 | $9.81 | $9.88 | 78 315 |
