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 |
| Jan 23, 2024 | $9.84 | $9.89 | $9.80 | $9.84 | 124 987 |
| Jan 22, 2024 | $9.81 | $9.87 | $9.81 | $9.85 | 66 419 |
| Jan 19, 2024 | $9.80 | $9.84 | $9.74 | $9.81 | 112 397 |
| Jan 18, 2024 | $9.76 | $9.81 | $9.76 | $9.81 | 115 270 |
| Jan 17, 2024 | $9.84 | $9.86 | $9.74 | $9.75 | 162 123 |
| Jan 16, 2024 | $9.82 | $9.86 | $9.80 | $9.83 | 99 050 |
| Jan 12, 2024 | $9.81 | $9.84 | $9.80 | $9.82 | 134 820 |
| Jan 11, 2024 | $9.80 | $9.86 | $9.79 | $9.85 | 191 786 |
| Jan 10, 2024 | $9.82 | $9.87 | $9.78 | $9.86 | 188 328 |
| Jan 09, 2024 | $9.80 | $9.87 | $9.80 | $9.85 | 166 833 |
| Jan 08, 2024 | $9.77 | $9.85 | $9.76 | $9.85 | 97 145 |
| Jan 05, 2024 | $9.73 | $9.78 | $9.73 | $9.78 | 171 021 |
| Jan 04, 2024 | $9.71 | $9.79 | $9.70 | $9.76 | 132 600 |
| Jan 03, 2024 | $9.80 | $9.85 | $9.73 | $9.74 | 150 488 |
| Jan 02, 2024 | $9.91 | $10.00 | $9.87 | $9.87 | 130 052 |
| Dec 29, 2023 | $9.87 | $10.09 | $9.87 | $10.09 | 234 199 |
| Dec 28, 2023 | $9.84 | $9.91 | $9.83 | $9.91 | 134 220 |
| Dec 27, 2023 | $9.90 | $9.92 | $9.84 | $9.84 | 128 814 |
| Dec 26, 2023 | $9.84 | $9.91 | $9.84 | $9.90 | 122 086 |
| Dec 22, 2023 | $9.84 | $9.88 | $9.80 | $9.86 | 109 450 |
| Dec 21, 2023 | $9.83 | $9.87 | $9.79 | $9.81 | 127 053 |
| Dec 20, 2023 | $9.88 | $9.92 | $9.79 | $9.80 | 159 053 |
| Dec 19, 2023 | $9.87 | $9.96 | $9.87 | $9.90 | 128 153 |
| Dec 18, 2023 | $9.94 | $9.98 | $9.88 | $9.90 | 174 205 |
| Dec 15, 2023 | $10.06 | $10.06 | $9.88 | $9.98 | 149 051 |
