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 |
| Jul 24, 2023 | $9.97 | $10.02 | $9.97 | $9.99 | 53 841 |
| Jul 21, 2023 | $9.96 | $9.99 | $9.93 | $9.93 | 28 136 |
| Jul 20, 2023 | $9.94 | $9.96 | $9.88 | $9.95 | 40 485 |
| Jul 19, 2023 | $9.91 | $9.96 | $9.87 | $9.91 | 51 751 |
| Jul 18, 2023 | $9.92 | $9.99 | $9.92 | $9.93 | 50 659 |
| Jul 17, 2023 | $9.93 | $9.96 | $9.90 | $9.93 | 66 196 |
| Jul 14, 2023 | $9.85 | $9.89 | $9.82 | $9.89 | 78 936 |
| Jul 13, 2023 | $9.87 | $9.88 | $9.82 | $9.86 | 72 042 |
| Jul 12, 2023 | $9.79 | $9.84 | $9.79 | $9.82 | 39 017 |
| Jul 11, 2023 | $9.83 | $9.85 | $9.75 | $9.78 | 82 250 |
| Jul 10, 2023 | $9.87 | $9.86 | $9.80 | $9.80 | 40 283 |
| Jul 07, 2023 | $9.77 | $9.84 | $9.76 | $9.83 | 38 751 |
| Jul 06, 2023 | $9.75 | $9.79 | $9.75 | $9.75 | 39 442 |
| Jul 05, 2023 | $9.89 | $9.90 | $9.77 | $9.81 | 118 970 |
| Jul 03, 2023 | $9.80 | $9.92 | $9.78 | $9.89 | 58 063 |
| Jun 30, 2023 | $9.87 | $9.95 | $9.87 | $9.90 | 130 448 |
| Jun 29, 2023 | $9.88 | $9.91 | $9.85 | $9.87 | 51 960 |
| Jun 28, 2023 | $9.81 | $9.92 | $9.81 | $9.89 | 73 806 |
| Jun 27, 2023 | $9.77 | $9.87 | $9.78 | $9.83 | 57 380 |
| Jun 26, 2023 | $9.77 | $9.84 | $9.75 | $9.79 | 76 728 |
| Jun 23, 2023 | $9.73 | $9.78 | $9.70 | $9.77 | 69 226 |
| Jun 22, 2023 | $9.72 | $9.75 | $9.68 | $9.73 | 72 323 |
| Jun 21, 2023 | $9.69 | $9.72 | $9.69 | $9.71 | 42 806 |
| Jun 20, 2023 | $9.70 | $9.70 | $9.64 | $9.69 | 113 075 |
| Jun 16, 2023 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
