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 |
| Feb 09, 2016 | $11.76 | $11.97 | $11.76 | $11.80 | 69 100 |
| Feb 08, 2016 | $12.02 | $12.05 | $11.84 | $11.83 | 89 800 |
| Feb 05, 2016 | $12.17 | $12.17 | $12.02 | $12.05 | 98 700 |
| Feb 04, 2016 | $12.24 | $12.25 | $12.03 | $12.12 | 112 700 |
| Feb 03, 2016 | $11.97 | $12.21 | $11.91 | $12.14 | 159 900 |
| Feb 02, 2016 | $11.99 | $12.01 | $11.86 | $11.90 | 96 500 |
| Feb 01, 2016 | $11.99 | $12.04 | $11.91 | $11.97 | 48 500 |
| Jan 29, 2016 | $12.05 | $12.10 | $11.99 | $11.86 | 45 500 |
| Jan 28, 2016 | $12.05 | $12.09 | $11.99 | $11.85 | 80 200 |
| Jan 27, 2016 | $12.07 | $12.07 | $12.00 | $11.87 | 51 000 |
| Jan 26, 2016 | $12.03 | $12.08 | $11.94 | $11.92 | 63 500 |
| Jan 25, 2016 | $11.94 | $12.07 | $11.94 | $11.85 | 57 800 |
| Jan 22, 2016 | $11.91 | $12.02 | $11.91 | $11.87 | 48 900 |
| Jan 21, 2016 | $11.78 | $11.96 | $11.68 | $11.74 | 103 200 |
| Jan 20, 2016 | $11.72 | $11.77 | $11.53 | $11.58 | 159 300 |
| Jan 19, 2016 | $11.90 | $11.90 | $11.73 | $11.68 | 156 700 |
| Jan 15, 2016 | $11.83 | $11.84 | $11.71 | $11.66 | 83 900 |
| Jan 14, 2016 | $11.99 | $12.06 | $11.85 | $11.75 | 119 400 |
| Jan 13, 2016 | $12.08 | $12.08 | $11.94 | $11.82 | 106 900 |
| Jan 12, 2016 | $12.12 | $12.13 | $12.01 | $11.90 | 54 000 |
| Jan 11, 2016 | $12.08 | $12.12 | $12.05 | $11.91 | 60 300 |
| Jan 08, 2016 | $12.12 | $12.17 | $12.10 | $11.97 | 44 800 |
| Jan 07, 2016 | $12.20 | $12.28 | $12.12 | $11.98 | 72 800 |
| Jan 06, 2016 | $12.23 | $12.31 | $12.19 | $12.16 | 52 500 |
| Jan 05, 2016 | $12.19 | $12.29 | $12.16 | $12.14 | 55 100 |
