Skip to main content
logo
First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
44.50
+0.01 (0.02%)
Nov 6, 2026, 4:00 PM EST - Market closed

FTSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202644.6144.6144.4744.5044.500.02%266,726
Nov 5, 202644.7544.7544.4744.4944.49-0.36%200,142
Nov 4, 202644.5444.6744.5444.6544.650.25%454,345
Nov 3, 202644.4944.5944.4444.5444.540.11%343,762
Nov 2, 202644.5744.5844.4444.4944.49-244,897
Oct 30, 202644.5844.6044.4444.4944.49-0.29%303,201
Oct 29, 202644.5244.6244.5144.6244.620.16%516,591
Oct 28, 202644.5044.6444.4344.5544.550.16%472,138
Oct 27, 202644.2944.5044.2744.4844.480.36%315,624
Oct 26, 202644.2944.3644.2744.3244.320.05%290,681
Oct 23, 202644.3344.3544.2544.3044.30-0.07%282,790
Oct 22, 202644.3744.3744.2644.3344.33-0.09%256,322
Oct 21, 202644.3844.3844.3344.3744.370.06%187,079
Oct 20, 202644.5744.6444.5444.5744.35-182,783
Oct 19, 202644.5644.6344.5144.5744.350.02%529,792
Oct 16, 202644.6244.6944.5044.5644.34-0.07%455,206
Oct 15, 202644.6244.6544.5144.5944.360.07%262,722
Oct 14, 202644.5744.5844.5144.5644.34-0.02%441,636
Oct 13, 202644.6344.6444.5144.5744.35-0.13%252,378
Oct 12, 202644.6944.6944.6144.6344.40-0.02%142,749
Oct 9, 202644.6344.6744.5944.6444.410.02%380,569
Oct 8, 202644.5044.6544.4544.6344.400.11%448,218
Oct 7, 202644.5644.6544.5144.5844.35-0.13%640,246
Oct 6, 202644.6144.6544.5744.6444.410.10%396,129
Oct 5, 202644.5644.6144.5644.6044.370.06%250,734
Oct 2, 202644.6644.7844.5344.5744.35-0.11%571,897
Oct 1, 202644.6044.6644.5244.6244.390.11%484,786
Sep 30, 202644.6744.6844.5644.5744.35-0.13%573,237
Sep 29, 202644.6044.8544.5844.6344.400.11%1,578,912
Sep 28, 202644.7044.7244.5844.5844.35-0.29%221,506
Sep 25, 202644.6644.7244.6544.7144.480.18%229,383
Sep 24, 202644.7244.7644.6044.6344.40-0.19%345,795
Sep 23, 202645.0845.0944.9244.9444.49-0.18%194,418
Sep 22, 202645.0045.0644.9145.0244.570.04%256,590
Sep 21, 202644.9745.0544.9245.0044.550.16%340,382
Sep 18, 202644.9845.0444.8944.9344.48-0.12%214,843
Sep 17, 202644.9245.0144.9244.9844.530.14%139,296
Sep 16, 202644.9145.0344.8744.9244.470.04%144,704
Sep 15, 202644.9344.9844.8344.9044.45-0.04%395,130
Sep 14, 202644.9345.0244.8944.9244.47-0.07%336,007
Sep 11, 202644.9445.0144.8944.9544.500.11%316,541
Sep 10, 202644.9344.9844.8944.9044.45-0.07%256,237
Sep 9, 202645.0145.0444.9144.9344.480.02%241,111
Sep 8, 202644.9344.9544.9044.9244.47-0.11%150,743
Sep 4, 202644.9144.9844.9044.9744.520.17%199,208
Sep 3, 202644.8744.9944.8744.9044.440.01%184,854
Sep 2, 202644.8844.9844.8444.8944.440.02%235,539
Sep 1, 202644.9144.9944.7144.8844.43-0.07%1,692,797
Aug 31, 202644.9144.9844.8744.9144.460.02%227,221
Aug 28, 202644.9244.9444.8544.9044.450.11%170,771