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 |
| Dec 14, 2023 | $9.87 | $10.02 | $9.87 | $10.02 | 72 944 |
| Dec 13, 2023 | $9.80 | $9.90 | $9.80 | $9.87 | 107 224 |
| Dec 12, 2023 | $9.78 | $9.86 | $9.77 | $9.82 | 73 995 |
| Dec 11, 2023 | $9.79 | $9.83 | $9.77 | $9.81 | 52 455 |
| Dec 08, 2023 | $9.74 | $9.84 | $9.74 | $9.81 | 50 042 |
| Dec 07, 2023 | $9.73 | $9.84 | $9.71 | $9.77 | 106 302 |
| Dec 06, 2023 | $9.77 | $9.81 | $9.71 | $9.75 | 88 976 |
| Dec 05, 2023 | $9.74 | $9.76 | $9.71 | $9.76 | 88 614 |
| Dec 04, 2023 | $9.78 | $9.81 | $9.72 | $9.73 | 94 588 |
| Dec 01, 2023 | $9.68 | $9.87 | $9.64 | $9.82 | 178 305 |
| Nov 30, 2023 | $9.80 | $9.82 | $9.69 | $9.78 | 159 056 |
| Nov 29, 2023 | $9.87 | $9.89 | $9.82 | $9.82 | 153 761 |
| Nov 28, 2023 | $9.86 | $9.94 | $9.86 | $9.88 | 72 407 |
| Nov 27, 2023 | $9.96 | $10.01 | $9.93 | $9.93 | 52 002 |
| Nov 24, 2023 | $10.00 | $10.01 | $9.97 | $9.99 | 43 895 |
| Nov 22, 2023 | $9.96 | $10.04 | $9.95 | $10.00 | 83 464 |
| Nov 21, 2023 | $9.96 | $10.00 | $9.96 | $9.99 | 57 594 |
| Nov 20, 2023 | $10.05 | $10.07 | $10.01 | $10.02 | 44 897 |
| Nov 17, 2023 | $10.02 | $10.08 | $9.99 | $10.07 | 60 706 |
| Nov 16, 2023 | $9.95 | $10.06 | $9.92 | $10.02 | 74 204 |
| Nov 15, 2023 | $10.02 | $10.03 | $9.92 | $9.99 | 63 263 |
| Nov 14, 2023 | $9.93 | $10.00 | $9.93 | $9.98 | 52 416 |
| Nov 13, 2023 | $9.89 | $9.91 | $9.84 | $9.91 | 24 552 |
| Nov 10, 2023 | $9.80 | $9.89 | $9.80 | $9.87 | 25 807 |
| Nov 09, 2023 | $9.83 | $9.88 | $9.80 | $9.80 | 47 623 |
