Skip to main content
logo
First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
44.92
+0.01 (0.02%)
Aug 10, 2026, 10:28 AM EDT - Market open

FTSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202644.9144.9444.8844.9144.910.02%175,490
Aug 6, 202644.9044.9044.8544.9044.890.03%173,640
Aug 5, 202644.8844.9244.8644.8844.880.04%150,264
Aug 4, 202644.8644.8944.7744.8644.860.04%188,462
Aug 3, 202644.8144.8444.7944.8444.840.02%154,293
Jul 31, 202644.8144.8544.7544.8344.830.11%171,450
Jul 30, 202644.7644.7944.6944.7844.780.16%236,910
Jul 29, 202644.7444.7644.6744.7144.71-0.05%158,267
Jul 28, 202644.7344.7744.7044.7344.730.02%163,199
Jul 27, 202644.7444.7544.7044.7244.72-0.04%214,586
Jul 24, 202644.6944.7444.6044.7444.740.18%192,585
Jul 23, 202644.7244.7644.6244.6644.66-0.16%198,063
Jul 22, 202644.7644.7944.7244.7344.73-0.07%137,611
Jul 21, 202644.7844.7944.7344.7644.760.08%151,704
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