First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
9.75
-0.01 (-0.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.77 | 9.77 | 9.71 | 9.75 | 9.75 | -0.10% | 169,993 |
| Mar 5, 2026 | 9.75 | 9.81 | 9.75 | 9.76 | 9.76 | - | 66,821 |
| Mar 4, 2026 | 9.68 | 9.80 | 9.68 | 9.76 | 9.76 | 0.72% | 223,343 |
| Mar 3, 2026 | 9.73 | 9.76 | 9.66 | 9.69 | 9.69 | -0.92% | 134,667 |
| Mar 2, 2026 | 9.75 | 9.78 | 9.70 | 9.78 | 9.78 | -1.01% | 64,171 |
| Feb 27, 2026 | 9.93 | 9.97 | 9.84 | 9.88 | 9.78 | -0.60% | 70,076 |
| Feb 26, 2026 | 9.98 | 10.00 | 9.94 | 9.94 | 9.84 | -0.30% | 66,206 |
| Feb 25, 2026 | 9.99 | 10.03 | 9.96 | 9.97 | 9.87 | 0.20% | 83,251 |
| Feb 24, 2026 | 9.92 | 9.97 | 9.92 | 9.95 | 9.85 | 0.05% | 80,363 |
| Feb 23, 2026 | 10.00 | 10.01 | 9.93 | 9.95 | 9.85 | -0.45% | 117,620 |
| Feb 20, 2026 | 10.01 | 10.01 | 9.93 | 9.99 | 9.89 | - | 43,589 |
| Feb 19, 2026 | 9.98 | 10.03 | 9.98 | 9.99 | 9.89 | 0.10% | 142,492 |
| Feb 18, 2026 | 9.95 | 10.05 | 9.94 | 9.98 | 9.88 | 0.40% | 123,811 |
| Feb 17, 2026 | 9.94 | 9.95 | 9.90 | 9.94 | 9.84 | - | 154,345 |
| Feb 13, 2026 | 9.92 | 9.94 | 9.86 | 9.94 | 9.84 | 0.30% | 64,601 |
| Feb 12, 2026 | 9.93 | 9.94 | 9.87 | 9.91 | 9.81 | -0.30% | 52,648 |
| Feb 11, 2026 | 9.93 | 9.95 | 9.91 | 9.94 | 9.84 | 0.10% | 41,279 |
| Feb 10, 2026 | 9.93 | 9.94 | 9.87 | 9.93 | 9.83 | 0.25% | 85,020 |
| Feb 9, 2026 | 9.85 | 9.91 | 9.85 | 9.91 | 9.81 | 0.35% | 52,676 |
| Feb 6, 2026 | 9.87 | 9.90 | 9.87 | 9.87 | 9.77 | -0.20% | 55,938 |
| Feb 5, 2026 | 9.93 | 9.95 | 9.84 | 9.89 | 9.79 | -0.80% | 117,681 |
| Feb 4, 2026 | 9.96 | 10.00 | 9.95 | 9.97 | 9.87 | -0.10% | 113,016 |
| Feb 3, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.88 | - | 141,104 |
| Feb 2, 2026 | 9.99 | 10.01 | 9.96 | 9.98 | 9.88 | -1.19% | 97,946 |
| Jan 30, 2026 | 10.10 | 10.11 | 10.08 | 10.10 | 9.90 | - | 38,593 |
| Jan 29, 2026 | 10.10 | 10.10 | 10.06 | 10.10 | 9.90 | 0.10% | 70,292 |
| Jan 28, 2026 | 10.07 | 10.10 | 10.06 | 10.09 | 9.89 | -0.20% | 105,220 |
| Jan 27, 2026 | 10.09 | 10.11 | 10.07 | 10.11 | 9.91 | 0.20% | 87,456 |
| Jan 26, 2026 | 10.08 | 10.10 | 10.06 | 10.09 | 9.89 | 0.10% | 124,482 |
| Jan 23, 2026 | 10.07 | 10.10 | 10.06 | 10.08 | 9.89 | 0.20% | 99,558 |
| Jan 22, 2026 | 10.08 | 10.08 | 10.04 | 10.06 | 9.87 | 0.50% | 195,967 |
| Jan 21, 2026 | 10.01 | 10.07 | 10.01 | 10.01 | 9.82 | -0.20% | 55,185 |
| Jan 20, 2026 | 10.02 | 10.04 | 10.01 | 10.03 | 9.84 | -0.50% | 65,743 |
| Jan 16, 2026 | 10.00 | 10.08 | 9.98 | 10.08 | 9.89 | 1.00% | 307,191 |
| Jan 15, 2026 | 9.98 | 10.00 | 9.98 | 9.98 | 9.79 | -0.10% | 180,081 |
| Jan 14, 2026 | 9.98 | 9.99 | 9.96 | 9.99 | 9.80 | - | 150,022 |
| Jan 13, 2026 | 9.99 | 10.01 | 9.95 | 9.99 | 9.80 | - | 117,122 |
| Jan 12, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.80 | -0.20% | 88,859 |
| Jan 9, 2026 | 10.01 | 10.01 | 9.98 | 10.01 | 9.82 | 0.10% | 45,417 |
| Jan 8, 2026 | 9.99 | 10.00 | 9.95 | 10.00 | 9.81 | 0.30% | 69,709 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.95 | 9.97 | 9.78 | -0.10% | 188,371 |
| Jan 6, 2026 | 10.09 | 10.09 | 9.96 | 9.98 | 9.79 | -0.70% | 124,113 |
| Jan 5, 2026 | 9.98 | 10.08 | 9.96 | 10.05 | 9.86 | 0.70% | 236,761 |
| Jan 2, 2026 | 9.97 | 9.98 | 9.94 | 9.98 | 9.79 | -0.89% | 79,788 |
| Dec 31, 2025 | 10.05 | 10.07 | 10.03 | 10.07 | 9.78 | 0.20% | 510,006 |
| Dec 30, 2025 | 10.04 | 10.08 | 10.04 | 10.05 | 9.76 | - | 170,772 |
| Dec 29, 2025 | 10.07 | 10.08 | 10.03 | 10.05 | 9.76 | -0.30% | 297,516 |
| Dec 26, 2025 | 10.05 | 10.10 | 10.05 | 10.08 | 9.79 | 0.10% | 126,982 |
| Dec 24, 2025 | 10.07 | 10.11 | 10.01 | 10.07 | 9.78 | -0.30% | 54,015 |
| Dec 23, 2025 | 10.05 | 10.11 | 10.03 | 10.10 | 9.81 | 0.50% | 162,438 |