First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
45.71
-0.12 (-0.26%)
At close: Oct 10, 2025, 4:00 PM EDT
45.95
+0.24 (0.53%)
After-hours: Oct 10, 2025, 6:21 PM EDT
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 45.86 | 45.86 | 45.42 | 45.71 | 45.71 | -0.26% | 386,187 |
| Oct 9, 2025 | 45.87 | 45.90 | 45.72 | 45.83 | 45.83 | -0.04% | 222,494 |
| Oct 8, 2025 | 45.86 | 45.88 | 45.85 | 45.85 | 45.85 | 0.02% | 293,352 |
| Oct 7, 2025 | 45.88 | 45.90 | 45.84 | 45.84 | 45.84 | -0.04% | 626,544 |
| Oct 6, 2025 | 45.89 | 45.90 | 45.84 | 45.86 | 45.86 | -0.04% | 608,360 |
| Oct 3, 2025 | 45.85 | 45.89 | 45.75 | 45.88 | 45.88 | 0.09% | 253,340 |
| Oct 2, 2025 | 45.85 | 45.85 | 45.82 | 45.84 | 45.84 | - | 286,105 |
| Oct 1, 2025 | 45.80 | 45.86 | 45.64 | 45.84 | 45.84 | - | 197,428 |
| Sep 30, 2025 | 45.85 | 45.90 | 45.82 | 45.84 | 45.84 | -0.04% | 559,385 |
| Sep 29, 2025 | 45.92 | 45.97 | 45.84 | 45.86 | 45.86 | -0.04% | 863,881 |
| Sep 26, 2025 | 45.86 | 45.89 | 45.80 | 45.88 | 45.88 | 0.15% | 164,861 |
| Sep 25, 2025 | 45.89 | 46.13 | 45.81 | 45.81 | 45.81 | -0.67% | 243,284 |
| Sep 24, 2025 | 46.13 | 46.13 | 46.10 | 46.12 | 45.88 | - | 217,163 |
| Sep 23, 2025 | 46.08 | 46.12 | 46.07 | 46.12 | 45.88 | 0.02% | 192,877 |
| Sep 22, 2025 | 46.10 | 46.15 | 46.01 | 46.11 | 45.87 | - | 213,428 |
| Sep 19, 2025 | 46.07 | 46.11 | 46.07 | 46.11 | 45.87 | 0.04% | 244,811 |
| Sep 18, 2025 | 46.07 | 46.13 | 46.04 | 46.09 | 45.85 | 0.07% | 287,133 |
| Sep 17, 2025 | 46.04 | 46.07 | 46.03 | 46.06 | 45.82 | 0.02% | 255,063 |
| Sep 16, 2025 | 46.07 | 46.10 | 46.04 | 46.05 | 45.81 | -0.04% | 226,061 |
| Sep 15, 2025 | 46.06 | 46.11 | 46.06 | 46.07 | 45.83 | 0.04% | 271,816 |
| Sep 12, 2025 | 46.05 | 46.06 | 46.03 | 46.05 | 45.81 | - | 192,566 |
| Sep 11, 2025 | 46.01 | 46.05 | 46.01 | 46.05 | 45.81 | 0.07% | 174,739 |
| Sep 10, 2025 | 46.01 | 46.04 | 45.99 | 46.02 | 45.78 | 0.07% | 296,498 |
| Sep 9, 2025 | 46.00 | 46.04 | 45.98 | 45.99 | 45.75 | -0.02% | 221,889 |
| Sep 8, 2025 | 46.00 | 46.04 | 45.98 | 46.00 | 45.76 | 0.02% | 178,711 |
| Sep 5, 2025 | 45.97 | 46.01 | 45.96 | 45.99 | 45.75 | 0.13% | 156,656 |
| Sep 4, 2025 | 45.95 | 45.95 | 45.93 | 45.93 | 45.69 | 0.04% | 164,767 |
| Sep 3, 2025 | 45.92 | 45.97 | 45.80 | 45.91 | 45.67 | -0.11% | 302,367 |
| Sep 2, 2025 | 45.92 | 45.96 | 45.87 | 45.96 | 45.72 | - | 222,534 |
| Aug 29, 2025 | 45.94 | 45.98 | 45.85 | 45.96 | 45.72 | 0.09% | 215,546 |
| Aug 28, 2025 | 45.97 | 45.97 | 45.91 | 45.92 | 45.68 | -0.02% | 166,117 |
| Aug 27, 2025 | 45.90 | 45.96 | 45.90 | 45.93 | 45.69 | - | 112,617 |
| Aug 26, 2025 | 45.91 | 45.96 | 45.91 | 45.93 | 45.69 | 0.02% | 168,864 |
| Aug 25, 2025 | 45.94 | 45.94 | 45.79 | 45.92 | 45.68 | 0.09% | 282,767 |
| Aug 22, 2025 | 45.82 | 45.93 | 45.82 | 45.88 | 45.64 | 0.07% | 296,374 |
| Aug 21, 2025 | 45.84 | 45.86 | 45.80 | 45.85 | 45.61 | -0.56% | 118,724 |
| Aug 20, 2025 | 46.10 | 46.11 | 46.08 | 46.11 | 45.62 | 0.04% | 145,378 |
| Aug 19, 2025 | 46.08 | 46.11 | 46.08 | 46.09 | 45.60 | 0.02% | 254,719 |
| Aug 18, 2025 | 46.08 | 46.09 | 46.05 | 46.08 | 45.59 | - | 208,366 |
| Aug 15, 2025 | 46.08 | 46.08 | 45.06 | 46.08 | 45.59 | - | 102,313 |
| Aug 14, 2025 | 46.05 | 46.09 | 46.05 | 46.08 | 45.59 | 0.04% | 133,758 |
| Aug 13, 2025 | 46.02 | 46.06 | 46.02 | 46.06 | 45.57 | 0.15% | 194,207 |
| Aug 12, 2025 | 45.99 | 46.00 | 45.97 | 45.99 | 45.50 | -0.02% | 298,841 |
| Aug 11, 2025 | 46.01 | 46.01 | 45.98 | 46.00 | 45.51 | -0.09% | 231,203 |
| Aug 8, 2025 | 45.98 | 46.06 | 45.98 | 46.04 | 45.55 | 0.15% | 446,599 |
| Aug 7, 2025 | 45.96 | 45.98 | 45.95 | 45.97 | 45.48 | 0.02% | 134,528 |
| Aug 6, 2025 | 45.96 | 45.97 | 45.93 | 45.96 | 45.47 | - | 162,514 |
| Aug 5, 2025 | 45.97 | 45.97 | 45.94 | 45.96 | 45.47 | 0.07% | 170,642 |
| Aug 4, 2025 | 45.95 | 45.95 | 45.92 | 45.93 | 45.44 | 0.02% | 203,118 |
| Aug 1, 2025 | 45.92 | 45.96 | 45.88 | 45.92 | 45.43 | - | 328,107 |