Skip to main content
logo
First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
44.90
0.00 (-0.01%)
Aug 31, 2026, 11:22 AM EDT - Market open

FTSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202644.9244.9444.8544.9044.900.11%170,770
Aug 27, 202644.8744.8844.8044.8544.850.16%173,393
Aug 26, 202644.7844.8144.7644.7844.780.02%161,014
Aug 25, 202644.7844.8744.7044.7744.77-114,076
Aug 24, 202644.7644.8244.7444.7744.770.02%175,907
Aug 21, 202644.7844.8344.6844.7644.76-0.03%233,029
Aug 20, 202645.0045.0444.9645.0044.78-0.09%148,859
Aug 19, 202644.9845.0544.9545.0444.810.16%386,137
Aug 18, 202644.9945.0444.9444.9744.75-181,398
Aug 17, 202644.9545.0144.9344.9744.750.01%148,106
Aug 14, 202645.0045.0544.9344.9744.74-0.04%115,423
Aug 13, 202644.9845.0044.9144.9844.760.08%204,110
Aug 12, 202644.9544.9744.9044.9544.73-281,467
Aug 11, 202644.9244.9644.9044.9544.730.11%239,626
Aug 10, 202644.9144.9244.9044.9044.68-0.01%151,830
Aug 7, 202644.9144.9444.8844.9144.680.02%175,490
Aug 6, 202644.9044.9044.8544.9044.670.03%173,640
Aug 5, 202644.8844.9244.8644.8844.660.04%150,264
Aug 4, 202644.8644.8944.7744.8644.640.04%188,462
Aug 3, 202644.8144.8444.7944.8444.620.02%154,293
Jul 31, 202644.8144.8544.7544.8344.610.11%171,450
Jul 30, 202644.7644.7944.6944.7844.560.16%236,910
Jul 29, 202644.7444.7644.6744.7144.48-0.05%158,267
Jul 28, 202644.7344.7744.7044.7344.510.02%163,199
Jul 27, 202644.7444.7544.7044.7244.50-0.04%214,586
Jul 24, 202644.6944.7444.6044.7444.520.18%192,585
Jul 23, 202644.7244.7644.6244.6644.44-0.16%198,063
Jul 22, 202644.7644.7944.7244.7344.51-0.07%137,611
Jul 21, 202644.7844.7944.7344.7644.540.08%151,704
Jul 20, 202645.0245.0244.9544.9544.50-0.11%296,463
Jul 17, 202644.9445.0044.9345.0044.550.16%303,019
Jul 16, 202644.9444.9744.9144.9344.480.01%235,915
Jul 15, 202644.9544.9844.9144.9344.48-0.07%233,127
Jul 14, 202644.9344.9744.9144.9644.510.11%199,915
Jul 13, 202644.9044.9344.8644.9144.46-0.02%189,763
Jul 10, 202644.9344.9344.8744.9244.470.11%115,684
Jul 9, 202644.8744.9244.8544.8744.420.02%204,360
Jul 8, 202644.7944.9144.7844.8644.410.16%397,142
Jul 7, 202644.8644.8844.7644.7944.34-0.09%467,778
Jul 6, 202644.8044.8744.7444.8344.380.01%205,844
Jul 2, 202644.7844.8744.7344.8344.380.13%210,075
Jul 1, 202644.7544.7944.6944.7744.320.04%363,603
Jun 30, 202644.7444.7644.6944.7544.300.10%297,603
Jun 29, 202644.7044.7244.6844.7144.260.02%241,903
Jun 26, 202644.6844.7544.4544.7044.25-257,623
Jun 25, 202644.7144.7344.6544.7044.25-0.01%136,845
Jun 24, 202644.9544.9744.9244.9344.26-0.12%147,814
Jun 23, 202644.9945.0044.9544.9944.31-0.01%130,165
Jun 22, 202645.0045.0144.9544.9944.31-0.02%245,704
Jun 18, 202645.0345.0344.9645.0044.320.13%203,633