First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
45.02
-0.01 (-0.02%)
At close: Apr 24, 2026, 4:00 PM EDT
45.92
+0.90 (2.00%)
After-hours: Apr 24, 2026, 4:47 PM EDT
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 45.07 | 45.07 | 44.99 | 45.02 | 45.02 | -0.02% | 210,240 |
| Apr 23, 2026 | 45.02 | 45.09 | 44.95 | 45.03 | 45.03 | -0.07% | 321,386 |
| Apr 22, 2026 | 45.02 | 45.13 | 45.01 | 45.06 | 45.06 | 0.09% | 222,286 |
| Apr 21, 2026 | 44.99 | 45.07 | 44.95 | 45.02 | 45.02 | -0.46% | 338,959 |
| Apr 20, 2026 | 45.21 | 45.25 | 45.17 | 45.23 | 45.00 | - | 316,627 |
| Apr 17, 2026 | 45.14 | 45.24 | 44.97 | 45.23 | 45.00 | 0.36% | 153,321 |
| Apr 16, 2026 | 45.11 | 45.12 | 45.00 | 45.07 | 44.84 | - | 326,448 |
| Apr 15, 2026 | 45.08 | 45.10 | 44.90 | 45.07 | 44.84 | 0.04% | 389,916 |
| Apr 14, 2026 | 44.92 | 45.06 | 44.91 | 45.05 | 44.82 | 0.18% | 417,880 |
| Apr 13, 2026 | 44.91 | 44.97 | 44.83 | 44.97 | 44.74 | -0.02% | 218,945 |
| Apr 10, 2026 | 44.97 | 45.03 | 44.94 | 44.98 | 44.75 | -0.11% | 231,843 |
| Apr 9, 2026 | 45.01 | 45.08 | 44.95 | 45.03 | 44.80 | 0.04% | 252,334 |
| Apr 8, 2026 | 44.88 | 45.02 | 44.82 | 45.01 | 44.78 | 0.38% | 496,357 |
| Apr 7, 2026 | 44.85 | 44.85 | 44.73 | 44.84 | 44.61 | -0.02% | 582,882 |
| Apr 6, 2026 | 44.78 | 44.90 | 44.77 | 44.85 | 44.62 | 0.06% | 356,850 |
| Apr 2, 2026 | 44.78 | 44.84 | 44.71 | 44.82 | 44.59 | -0.06% | 207,565 |
| Apr 1, 2026 | 44.84 | 44.86 | 44.80 | 44.85 | 44.62 | 0.11% | 348,208 |
| Mar 31, 2026 | 44.73 | 44.84 | 44.68 | 44.80 | 44.57 | 0.34% | 1,087,562 |
| Mar 30, 2026 | 44.60 | 44.70 | 44.47 | 44.65 | 44.42 | 0.33% | 2,639,252 |
| Mar 27, 2026 | 44.64 | 44.64 | 44.50 | 44.51 | 44.27 | -0.37% | 386,926 |
| Mar 26, 2026 | 44.75 | 44.79 | 44.64 | 44.67 | 44.44 | -0.73% | 233,173 |
| Mar 25, 2026 | 44.99 | 45.01 | 44.96 | 45.00 | 44.53 | 0.13% | 346,458 |
| Mar 24, 2026 | 44.89 | 44.96 | 44.84 | 44.94 | 44.47 | -0.10% | 373,823 |
| Mar 23, 2026 | 44.94 | 45.03 | 44.93 | 44.99 | 44.52 | 0.28% | 475,184 |
| Mar 20, 2026 | 45.02 | 45.03 | 44.85 | 44.86 | 44.39 | -0.31% | 163,709 |
| Mar 19, 2026 | 44.89 | 45.00 | 44.86 | 45.00 | 44.53 | 0.18% | 257,616 |
| Mar 18, 2026 | 45.01 | 45.01 | 44.91 | 44.92 | 44.45 | -0.22% | 210,124 |
| Mar 17, 2026 | 44.92 | 45.02 | 44.92 | 45.02 | 44.55 | 0.18% | 183,585 |
| Mar 16, 2026 | 44.86 | 44.98 | 44.86 | 44.94 | 44.47 | 0.09% | 177,409 |
| Mar 13, 2026 | 44.94 | 44.98 | 44.88 | 44.90 | 44.43 | -0.07% | 198,495 |
| Mar 12, 2026 | 44.97 | 44.99 | 44.89 | 44.93 | 44.46 | -0.13% | 180,929 |
| Mar 11, 2026 | 44.99 | 45.06 | 44.98 | 44.99 | 44.52 | 0.02% | 270,463 |
| Mar 10, 2026 | 44.95 | 45.07 | 44.91 | 44.98 | 44.51 | -0.04% | 318,607 |
| Mar 9, 2026 | 44.68 | 45.00 | 44.68 | 45.00 | 44.53 | 0.42% | 478,730 |
| Mar 6, 2026 | 44.85 | 44.93 | 44.73 | 44.81 | 44.34 | -0.09% | 371,122 |
| Mar 5, 2026 | 44.96 | 45.00 | 44.81 | 44.85 | 44.38 | -0.27% | 350,945 |
| Mar 4, 2026 | 44.70 | 44.98 | 44.62 | 44.97 | 44.50 | 0.90% | 636,705 |
| Mar 3, 2026 | 44.55 | 44.63 | 44.44 | 44.57 | 44.11 | -0.11% | 602,603 |
| Mar 2, 2026 | 44.37 | 44.66 | 44.37 | 44.62 | 44.16 | 0.18% | 358,510 |
| Feb 27, 2026 | 44.79 | 44.87 | 44.52 | 44.54 | 44.08 | -0.51% | 441,843 |
| Feb 26, 2026 | 44.83 | 44.84 | 44.75 | 44.77 | 44.30 | -0.19% | 653,394 |
| Feb 25, 2026 | 44.80 | 44.88 | 44.78 | 44.86 | 44.39 | 0.10% | 737,509 |
| Feb 24, 2026 | 44.91 | 44.91 | 44.78 | 44.81 | 44.34 | -0.20% | 531,111 |
| Feb 23, 2026 | 45.14 | 45.14 | 44.87 | 44.90 | 44.43 | -0.42% | 439,620 |
| Feb 20, 2026 | 45.12 | 45.16 | 45.07 | 45.09 | 44.62 | -0.55% | 212,178 |
| Feb 19, 2026 | 45.36 | 45.36 | 45.33 | 45.34 | 44.63 | -0.09% | 157,379 |
| Feb 18, 2026 | 45.38 | 45.39 | 45.32 | 45.38 | 44.67 | 0.15% | 289,320 |
| Feb 17, 2026 | 45.27 | 45.36 | 45.27 | 45.31 | 44.60 | 0.02% | 191,871 |
| Feb 13, 2026 | 45.31 | 45.34 | 45.24 | 45.30 | 44.59 | 0.09% | 258,120 |
| Feb 12, 2026 | 45.34 | 45.48 | 45.25 | 45.26 | 44.55 | -0.11% | 497,674 |