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 |
| Nov 08, 2023 | $9.91 | $9.91 | $9.81 | $9.86 | 105 966 |
| Nov 07, 2023 | $9.83 | $9.87 | $9.69 | $9.86 | 145 639 |
| Nov 06, 2023 | $9.93 | $9.95 | $9.81 | $9.81 | 41 926 |
| Nov 03, 2023 | $9.85 | $10.00 | $9.85 | $9.94 | 57 689 |
| Nov 02, 2023 | $9.78 | $9.86 | $9.78 | $9.83 | 45 433 |
| Nov 01, 2023 | $9.65 | $9.79 | $9.65 | $9.75 | 18 942 |
| Oct 31, 2023 | $9.60 | $9.76 | $9.60 | $9.71 | 95 881 |
| Oct 30, 2023 | $9.59 | $9.63 | $9.55 | $9.58 | 46 588 |
| Oct 27, 2023 | $9.59 | $9.59 | $9.51 | $9.56 | 31 109 |
| Oct 26, 2023 | $9.63 | $9.65 | $9.53 | $9.54 | 27 606 |
| Oct 25, 2023 | $9.74 | $9.74 | $9.57 | $9.59 | 53 151 |
| Oct 24, 2023 | $9.75 | $9.84 | $9.69 | $9.75 | 47 393 |
| Oct 23, 2023 | $9.70 | $9.76 | $9.68 | $9.70 | 59 482 |
| Oct 20, 2023 | $9.75 | $9.80 | $9.69 | $9.69 | 50 992 |
| Oct 19, 2023 | $9.85 | $9.90 | $9.76 | $9.76 | 82 051 |
| Oct 18, 2023 | $9.90 | $9.90 | $9.80 | $9.81 | 110 371 |
| Oct 17, 2023 | $9.89 | $9.91 | $9.88 | $9.89 | 47 260 |
| Oct 16, 2023 | $9.98 | $9.99 | $9.87 | $9.91 | 49 813 |
| Oct 13, 2023 | $9.91 | $9.99 | $9.90 | $9.92 | 36 551 |
| Oct 12, 2023 | $9.99 | $10.03 | $9.91 | $9.91 | 70 778 |
| Oct 11, 2023 | $9.99 | $10.02 | $9.97 | $9.98 | 35 658 |
| Oct 10, 2023 | $9.98 | $10.01 | $9.95 | $9.98 | 29 210 |
| Oct 09, 2023 | $9.89 | $10.02 | $9.89 | $10.01 | 70 670 |
| Oct 06, 2023 | $9.81 | $9.90 | $9.81 | $9.90 | 33 742 |
| Oct 05, 2023 | $9.84 | $9.93 | $9.81 | $9.86 | 60 312 |
