Skip to main content
logo
First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
44.95
-0.05 (-0.11%)
Jul 20, 2026, 4:00 PM EDT - Market closed

FTSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202645.0245.0244.9544.9544.73-0.11%296,463
Jul 17, 202644.9445.0044.9345.0044.770.16%303,019
Jul 16, 202644.9444.9744.9144.9344.710.01%235,915
Jul 15, 202644.9544.9844.9144.9344.70-0.07%233,127
Jul 14, 202644.9344.9744.9144.9644.730.11%199,915
Jul 13, 202644.9044.9344.8644.9144.69-0.02%189,763
Jul 10, 202644.9344.9344.8744.9244.700.11%115,684
Jul 9, 202644.8744.9244.8544.8744.650.02%204,360
Jul 8, 202644.7944.9144.7844.8644.640.16%397,142
Jul 7, 202644.8644.8844.7644.7944.57-0.09%467,778
Jul 6, 202644.8044.8744.7444.8344.610.01%205,844
Jul 2, 202644.7844.8744.7344.8344.600.13%210,075
Jul 1, 202644.7544.7944.6944.7744.550.04%363,603
Jun 30, 202644.7444.7644.6944.7544.530.10%297,603
Jun 29, 202644.7044.7244.6844.7144.480.02%241,903
Jun 26, 202644.6844.7544.4544.7044.47-257,623
Jun 25, 202644.7144.7344.6544.7044.47-0.01%136,845
Jun 24, 202644.9544.9744.9244.9344.48-0.12%147,814
Jun 23, 202644.9945.0044.9544.9944.53-0.01%130,165
Jun 22, 202645.0045.0144.9544.9944.54-0.02%245,704
Jun 18, 202645.0345.0344.9645.0044.550.13%203,633
Jun 17, 202644.9645.0044.9244.9444.49-0.07%196,953
Jun 16, 202645.0045.0244.9544.9744.52-0.02%225,887
Jun 15, 202644.9744.9844.9244.9844.530.13%230,331
Jun 12, 202644.9644.9644.8844.9244.47-0.04%277,549
Jun 11, 202644.8844.9744.8344.9444.490.13%208,184
Jun 10, 202644.9144.9444.8644.8844.43-0.07%251,854
Jun 9, 202644.9744.9744.8744.9144.46-0.06%367,809
Jun 8, 202644.9144.9844.9144.9444.48-0.03%140,789
Jun 5, 202645.0145.0144.9344.9544.50-0.08%126,680
Jun 4, 202644.9944.9944.9544.9944.530.03%125,839
Jun 3, 202644.9544.9944.9444.9744.52-0.02%155,852
Jun 2, 202644.9745.0044.9544.9844.530.02%162,986
Jun 1, 202645.0145.0144.8844.9744.520.07%135,224
May 29, 202645.0145.0144.9444.9444.49-181,205
May 28, 202644.9745.0144.9344.9444.49-0.04%213,138
May 27, 202644.9644.9744.9344.9644.510.09%141,792
May 26, 202644.8944.9344.8944.9244.470.06%195,554
May 22, 202644.9744.9744.8444.9044.44-0.08%383,560
May 21, 202644.9044.9444.8644.9344.480.01%199,998
May 20, 202645.1045.1745.0745.1644.470.18%327,968
May 19, 202645.0845.1445.0845.0844.39-0.12%254,520
May 18, 202645.0945.1745.0945.1444.45-0.01%180,078
May 15, 202645.1845.2245.1345.1444.45-0.13%218,248
May 14, 202645.1845.2145.1745.2044.51-195,193
May 13, 202645.1745.2245.0845.2044.510.07%180,923
May 12, 202645.1745.1945.1345.1744.48-0.11%221,414
May 11, 202645.2245.2545.2045.2244.53-250,234
May 8, 202645.2045.2445.1545.2244.53-139,775
May 7, 202645.2045.2245.1645.2244.530.11%142,784