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 |
| Mar 16, 2016 | $12.66 | $12.90 | $12.65 | $12.90 | 92 600 |
| Mar 15, 2016 | $12.59 | $12.67 | $12.54 | $12.67 | 75 600 |
| Mar 14, 2016 | $12.48 | $12.58 | $12.46 | $12.56 | 42 600 |
| Mar 11, 2016 | $12.36 | $12.48 | $12.36 | $12.45 | 71 900 |
| Mar 10, 2016 | $12.34 | $12.42 | $12.30 | $12.31 | 45 300 |
| Mar 09, 2016 | $12.47 | $12.51 | $12.29 | $12.34 | 126 200 |
| Mar 08, 2016 | $12.36 | $12.39 | $12.28 | $12.36 | 39 800 |
| Mar 07, 2016 | $12.25 | $12.37 | $12.25 | $12.35 | 82 200 |
| Mar 04, 2016 | $12.13 | $12.28 | $12.13 | $12.27 | 35 200 |
| Mar 03, 2016 | $12.14 | $12.21 | $12.12 | $12.15 | 104 000 |
| Mar 02, 2016 | $12.08 | $12.14 | $12.06 | $12.14 | 30 000 |
| Mar 01, 2016 | $12.00 | $12.10 | $11.97 | $12.07 | 29 500 |
| Feb 29, 2016 | $11.97 | $12.11 | $11.97 | $11.94 | 74 700 |
| Feb 26, 2016 | $11.98 | $12.05 | $11.94 | $11.91 | 93 200 |
| Feb 25, 2016 | $12.10 | $12.10 | $12.02 | $11.98 | 59 300 |
| Feb 24, 2016 | $12.05 | $12.08 | $12.01 | $12.00 | 53 200 |
| Feb 23, 2016 | $12.12 | $12.13 | $12.03 | $11.97 | 41 700 |
| Feb 22, 2016 | $12.17 | $12.20 | $12.10 | $12.03 | 46 700 |
| Feb 19, 2016 | $12.15 | $12.26 | $12.09 | $12.03 | 117 300 |
| Feb 18, 2016 | $12.15 | $12.18 | $12.06 | $12.10 | 102 700 |
| Feb 17, 2016 | $12.08 | $12.15 | $12.05 | $12.08 | 42 400 |
| Feb 16, 2016 | $12.10 | $12.11 | $11.88 | $12.03 | 142 800 |
| Feb 12, 2016 | $11.72 | $11.87 | $11.66 | $11.80 | 70 000 |
| Feb 11, 2016 | $11.74 | $11.76 | $11.63 | $11.69 | 64 900 |
| Feb 10, 2016 | $11.91 | $11.93 | $11.75 | $11.71 | 50 800 |
