NASDAQ:FTSL
First Trust Senior Loan Fund ETF Price (Quote)
$46.32
-0.0100 (-0.0216%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.95 | $46.55 | Thursday, 16th May 2024 FTSL stock ended at $46.32. This is 0.0216% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.119% from a day low at $46.30 to a day high of $46.35. |
90 days | $45.86 | $46.99 | |
52 weeks | $44.53 | $46.99 |
Date | Open | High | Low | Close | Volume |
Jan 31, 2023 | $45.58 | $45.61 | $45.52 | $45.57 | 350 252 |
Jan 30, 2023 | $45.47 | $45.55 | $45.47 | $45.51 | 422 639 |
Jan 27, 2023 | $45.51 | $45.53 | $45.45 | $45.48 | 605 745 |
Jan 26, 2023 | $45.42 | $45.49 | $45.39 | $45.43 | 408 226 |
Jan 25, 2023 | $45.41 | $45.41 | $45.32 | $45.41 | 541 325 |
Jan 24, 2023 | $45.44 | $45.60 | $45.35 | $45.38 | 398 694 |
Jan 23, 2023 | $45.64 | $45.74 | $45.64 | $45.71 | 471 923 |
Jan 20, 2023 | $45.74 | $45.78 | $45.62 | $45.69 | 1 211 100 |
Jan 19, 2023 | $45.72 | $45.78 | $45.62 | $45.77 | 529 830 |
Jan 18, 2023 | $45.75 | $45.75 | $45.65 | $45.66 | 912 300 |
Jan 17, 2023 | $45.62 | $45.70 | $45.62 | $45.69 | 451 324 |
Jan 13, 2023 | $45.62 | $45.73 | $45.54 | $45.62 | 429 000 |
Jan 12, 2023 | $45.53 | $45.68 | $45.50 | $45.64 | 604 800 |
Jan 11, 2023 | $45.55 | $45.62 | $45.47 | $45.62 | 389 813 |
Jan 10, 2023 | $45.45 | $45.48 | $45.42 | $45.47 | 284 100 |
Jan 09, 2023 | $45.39 | $45.52 | $45.34 | $45.42 | 508 703 |
Jan 06, 2023 | $45.23 | $45.35 | $45.12 | $45.28 | 1 052 900 |
Jan 05, 2023 | $44.98 | $45.14 | $44.97 | $45.03 | 753 696 |
Jan 04, 2023 | $44.99 | $45.10 | $44.98 | $45.08 | 788 910 |
Jan 03, 2023 | $44.69 | $44.85 | $44.69 | $44.84 | 1 115 788 |
Dec 30, 2022 | $44.59 | $44.67 | $44.57 | $44.59 | 968 618 |
Dec 29, 2022 | $44.46 | $44.72 | $44.40 | $44.67 | 655 549 |
Dec 28, 2022 | $44.79 | $44.79 | $44.36 | $44.39 | 814 677 |
Dec 27, 2022 | $44.77 | $44.87 | $44.74 | $44.83 | 592 140 |
Dec 23, 2022 | $44.78 | $44.80 | $44.68 | $44.76 | 380 947 |
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.
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.
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.
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.