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 |
| Aug 28, 2023 | $10.14 | $10.33 | $10.11 | $10.18 | 175 695 |
| Aug 25, 2023 | $10.07 | $10.14 | $10.06 | $10.10 | 20 185 |
| Aug 24, 2023 | $10.08 | $10.14 | $10.07 | $10.07 | 68 342 |
| Aug 23, 2023 | $10.05 | $10.12 | $10.04 | $10.06 | 29 631 |
| Aug 22, 2023 | $10.04 | $10.09 | $10.02 | $10.02 | 24 920 |
| Aug 21, 2023 | $10.02 | $10.06 | $10.02 | $10.02 | 27 252 |
| Aug 18, 2023 | $10.03 | $10.05 | $10.00 | $10.02 | 23 729 |
| Aug 17, 2023 | $10.00 | $10.10 | $9.96 | $10.05 | 115 891 |
| Aug 16, 2023 | $10.02 | $10.03 | $9.93 | $10.00 | 43 301 |
| Aug 15, 2023 | $10.03 | $10.03 | $9.99 | $10.01 | 41 834 |
| Aug 14, 2023 | $10.01 | $10.03 | $9.96 | $10.03 | 32 885 |
| Aug 11, 2023 | $10.00 | $10.01 | $9.94 | $10.01 | 17 961 |
| Aug 10, 2023 | $9.97 | $10.04 | $9.95 | $9.98 | 30 170 |
| Aug 09, 2023 | $9.98 | $10.03 | $9.94 | $9.94 | 51 402 |
| Aug 08, 2023 | $10.00 | $10.03 | $9.94 | $10.02 | 30 545 |
| Aug 07, 2023 | $10.00 | $10.05 | $9.96 | $9.99 | 32 634 |
| Aug 04, 2023 | $9.93 | $10.03 | $9.91 | $9.99 | 51 714 |
| Aug 03, 2023 | $9.89 | $10.00 | $9.89 | $9.95 | 77 944 |
| Aug 02, 2023 | $9.92 | $9.94 | $9.87 | $9.89 | 58 935 |
| Aug 01, 2023 | $9.98 | $10.02 | $9.90 | $9.94 | 63 705 |
| Jul 31, 2023 | $10.08 | $10.12 | $10.08 | $10.09 | 53 048 |
| Jul 28, 2023 | $10.02 | $10.09 | $10.02 | $10.06 | 54 300 |
| Jul 27, 2023 | $10.00 | $10.05 | $9.94 | $10.01 | 52 419 |
| Jul 26, 2023 | $9.94 | $10.02 | $9.94 | $9.99 | 29 253 |
| Jul 25, 2023 | $9.99 | $10.00 | $9.95 | $9.95 | 46 585 |
