HAPPY EASTER! 50% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $44.40 $46.14 Wednesday, 16th Apr 2025 FTSL stock ended at $45.27. This is 0.220% less than the trading day before Tuesday, 15th Apr 2025. During the day the stock fluctuated 0.354% from a day low at $45.25 to a day high of $45.41.
90 days $44.40 $46.52
52 weeks $44.40 $46.55

Historical First Trust Senior Loan Fund ETF prices

Date Open High Low Close Volume
Apr 16, 2025 $45.36 $45.41 $45.25 $45.27 531 307
Apr 15, 2025 $45.44 $45.39 $45.31 $45.37 728 046
Apr 14, 2025 $45.04 $45.27 $45.03 $45.24 372 797
Apr 11, 2025 $45.07 $45.19 $44.77 $45.15 354 301
Apr 10, 2025 $45.25 $45.18 $44.96 $45.06 412 923
Apr 09, 2025 $44.87 $45.47 $44.65 $45.27 514 983
Apr 08, 2025 $45.13 $45.13 $44.73 $44.90 619 833
Apr 07, 2025 $44.30 $45.04 $44.40 $44.92 840 045
Apr 04, 2025 $44.91 $45.39 $44.51 $44.58 1 675 021
Apr 03, 2025 $45.47 $45.88 $45.33 $45.39 550 906
Apr 02, 2025 $45.64 $45.68 $45.61 $45.62 184 254
Apr 01, 2025 $45.67 $45.70 $45.62 $45.64 228 145
Mar 31, 2025 $45.49 $45.77 $45.63 $45.65 358 119
Mar 28, 2025 $45.74 $45.80 $45.69 $45.69 461 381
Mar 27, 2025 $45.80 $45.80 $45.72 $45.75 236 672
Mar 26, 2025 $46.06 $46.06 $46.01 $46.01 275 524
Mar 25, 2025 $46.04 $46.07 $46.02 $46.06 239 982
Mar 24, 2025 $46.02 $46.03 $45.97 $46.02 267 178
Mar 21, 2025 $45.94 $45.97 $45.94 $45.95 160 250
Mar 20, 2025 $45.95 $45.97 $45.91 $45.96 182 376
Mar 19, 2025 $45.94 $45.95 $45.91 $45.94 292 547
Mar 18, 2025 $45.91 $45.93 $45.90 $45.91 170 303
Mar 17, 2025 $45.91 $46.14 $45.90 $45.91 280 537
Mar 14, 2025 $45.88 $45.90 $45.85 $45.85 261 938
Mar 13, 2025 $45.91 $45.94 $45.85 $45.85 263 898

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FTSL stock historical prices to predict future price movements?
Trend Analysis: Examine the FTSL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FTSL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FIRST TRUST SENIOR LOAN FUND ETF
The investment seeks to provide high current income; the fund's secondary investment objective is the preservation of capital. Under normal market conditions, the fund seeks to outperform each of the Primary index and Secondary index by investing at least 80% of its net assets (including investment borrowings) in first lien senior floating rate bank loans ("Senior Loans"). It is non-diversified....
GOLDEN STAR
Ticker Change Signal Date
I
ISTB
$48.08
0.291% Apr 14
B
BSCS
$20.24
0.395% Apr 14
BAH
$108.78
2.31% Apr 11
K
$82.14
0.183% Apr 10
ESGR
$332.23
0.226% Apr 10

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE