Skip to main content
logo
First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
44.59
+0.03 (0.07%)
At close: Oct 15, 2026, 4:00 PM EDT
44.79
+0.20 (0.45%)
After-hours: Oct 15, 2026, 7:59 PM EDT

FTSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202644.6244.6544.5144.5944.590.07%262,722
Oct 14, 202644.5744.5844.5144.5644.56-0.02%441,633
Oct 13, 202644.6344.6444.5144.5744.57-0.13%252,377
Oct 12, 202644.6944.6944.6144.6344.63-0.02%142,746
Oct 9, 202644.6344.6744.5944.6444.640.02%380,568
Oct 8, 202644.5044.6544.4544.6344.630.11%448,216
Oct 7, 202644.5644.6544.5144.5844.58-0.13%640,243
Oct 6, 202644.6144.6544.5744.6444.640.10%396,124
Oct 5, 202644.5644.6144.5644.6044.600.06%250,734
Oct 2, 202644.6644.7844.5344.5744.57-0.11%571,897
Oct 1, 202644.6044.6644.5244.6244.620.11%484,786
Sep 30, 202644.6744.6844.5644.5744.57-0.13%573,237
Sep 29, 202644.6044.8544.5844.6344.630.11%1,578,912
Sep 28, 202644.7044.7244.5844.5844.58-0.29%221,506
Sep 25, 202644.6644.7244.6544.7144.710.18%229,383
Sep 24, 202644.7244.7644.6044.6344.63-0.19%345,795
Sep 23, 202645.0845.0944.9244.9444.72-0.18%194,418
Sep 22, 202645.0045.0644.9145.0244.790.04%256,590
Sep 21, 202644.9745.0544.9245.0044.770.16%340,382
Sep 18, 202644.9845.0444.8944.9344.71-0.12%214,843
Sep 17, 202644.9245.0144.9244.9844.760.14%139,296
Sep 16, 202644.9145.0344.8744.9244.700.04%144,704
Sep 15, 202644.9344.9844.8344.9044.68-0.04%395,130
Sep 14, 202644.9345.0244.8944.9244.70-0.07%336,007
Sep 11, 202644.9445.0144.8944.9544.720.11%316,541
Sep 10, 202644.9344.9844.8944.9044.68-0.07%256,237
Sep 9, 202645.0145.0444.9144.9344.710.02%241,111
Sep 8, 202644.9344.9544.9044.9244.70-0.11%150,743
Sep 4, 202644.9144.9844.9044.9744.740.17%199,208
Sep 3, 202644.8744.9944.8744.9044.670.01%184,854
Sep 2, 202644.8844.9844.8444.8944.670.02%235,539
Sep 1, 202644.9144.9944.7144.8844.66-0.07%1,692,797
Aug 31, 202644.9144.9844.8744.9144.690.02%227,221
Aug 28, 202644.9244.9444.8544.9044.680.11%170,771
Aug 27, 202644.8744.8844.8044.8544.630.16%173,393
Aug 26, 202644.7844.8144.7644.7844.560.02%161,014
Aug 25, 202644.7844.8744.7044.7744.55-114,076
Aug 24, 202644.7644.8244.7444.7744.550.02%175,907
Aug 21, 202644.7844.8344.6844.7644.54-0.03%233,029
Aug 20, 202645.0045.0444.9645.0044.55-0.09%148,859
Aug 19, 202644.9845.0544.9545.0444.590.16%386,137
Aug 18, 202644.9945.0444.9444.9744.52-181,398
Aug 17, 202644.9545.0144.9344.9744.520.01%148,106
Aug 14, 202645.0045.0544.9344.9744.52-0.04%115,423
Aug 13, 202644.9845.0044.9144.9844.540.08%204,110
Aug 12, 202644.9544.9744.9044.9544.50-281,467
Aug 11, 202644.9244.9644.9044.9544.500.11%239,626
Aug 10, 202644.9144.9244.9044.9044.45-0.01%151,830
Aug 7, 202644.9144.9444.8844.9144.460.02%175,490
Aug 6, 202644.9044.9044.8544.9044.450.03%173,640