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 |
| Oct 04, 2023 | $9.82 | $9.87 | $9.78 | $9.84 | 65 851 |
| Oct 03, 2023 | $9.75 | $9.86 | $9.69 | $9.82 | 201 764 |
| Oct 02, 2023 | $9.97 | $9.96 | $9.76 | $9.80 | 111 485 |
| Sep 29, 2023 | $10.08 | $10.13 | $10.00 | $10.00 | 115 821 |
| Sep 28, 2023 | $10.01 | $10.08 | $10.01 | $10.05 | 43 265 |
| Sep 27, 2023 | $10.06 | $10.09 | $10.00 | $10.04 | 73 086 |
| Sep 26, 2023 | $10.12 | $10.15 | $10.01 | $10.04 | 66 439 |
| Sep 25, 2023 | $10.17 | $10.21 | $10.10 | $10.11 | 94 799 |
| Sep 22, 2023 | $10.16 | $10.20 | $10.12 | $10.20 | 45 696 |
| Sep 20, 2023 | $10.19 | $10.20 | $10.12 | $10.18 | 39 456 |
| Sep 19, 2023 | $10.11 | $10.17 | $10.11 | $10.16 | 86 482 |
| Sep 18, 2023 | $10.07 | $10.15 | $10.07 | $10.15 | 106 488 |
| Sep 15, 2023 | $10.17 | $10.18 | $10.07 | $10.14 | 44 205 |
| Sep 14, 2023 | $10.04 | $10.17 | $10.05 | $10.16 | 145 793 |
| Sep 13, 2023 | $10.04 | $10.10 | $10.03 | $10.06 | 37 286 |
| Sep 12, 2023 | $9.99 | $10.05 | $9.98 | $10.03 | 50 781 |
| Sep 11, 2023 | $10.08 | $10.08 | $9.98 | $10.01 | 49 787 |
| Sep 08, 2023 | $9.98 | $10.08 | $9.97 | $10.03 | 70 132 |
| Sep 07, 2023 | $9.99 | $10.07 | $9.96 | $10.01 | 50 374 |
| Sep 06, 2023 | $10.08 | $10.16 | $9.99 | $10.00 | 35 494 |
| Sep 05, 2023 | $10.13 | $10.15 | $10.04 | $10.05 | 41 272 |
| Sep 01, 2023 | $10.10 | $10.16 | $10.09 | $10.14 | 28 641 |
| Aug 31, 2023 | $10.16 | $10.21 | $10.11 | $10.20 | 137 837 |
| Aug 30, 2023 | $10.24 | $10.31 | $10.13 | $10.20 | 87 273 |
| Aug 29, 2023 | $10.16 | $10.31 | $10.13 | $10.24 | 121 036 |
