First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
10.08
-0.07 (-0.72%)
Aug 1, 2025, 4:00 PM - Market closed
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.15 | 10.15 | 9.98 | 10.08 | 10.08 | -1.66% | 207,181 |
| Jul 31, 2025 | 10.28 | 10.29 | 10.17 | 10.25 | 10.15 | 0.10% | 257,399 |
| Jul 30, 2025 | 10.26 | 10.27 | 10.23 | 10.24 | 10.14 | -0.19% | 175,511 |
| Jul 29, 2025 | 10.26 | 10.27 | 10.23 | 10.26 | 10.16 | 0.29% | 93,304 |
| Jul 28, 2025 | 10.21 | 10.25 | 10.21 | 10.23 | 10.13 | 0.20% | 86,997 |
| Jul 25, 2025 | 10.21 | 10.25 | 10.20 | 10.21 | 10.11 | 0.20% | 196,318 |
| Jul 24, 2025 | 10.19 | 10.20 | 10.16 | 10.19 | 10.09 | - | 80,312 |
| Jul 23, 2025 | 10.18 | 10.22 | 10.18 | 10.19 | 10.09 | - | 111,374 |
| Jul 22, 2025 | 10.17 | 10.19 | 10.16 | 10.19 | 10.09 | 0.30% | 94,494 |
| Jul 21, 2025 | 10.20 | 10.20 | 10.16 | 10.16 | 10.06 | -0.68% | 69,195 |
| Jul 18, 2025 | 10.16 | 10.25 | 10.09 | 10.23 | 10.13 | 1.09% | 400,338 |
| Jul 17, 2025 | 10.12 | 10.18 | 10.11 | 10.12 | 10.02 | - | 154,299 |
| Jul 16, 2025 | 10.14 | 10.14 | 10.09 | 10.12 | 10.02 | -0.39% | 113,854 |
| Jul 15, 2025 | 10.18 | 10.18 | 10.11 | 10.16 | 10.06 | - | 144,238 |
| Jul 14, 2025 | 10.16 | 10.16 | 10.11 | 10.16 | 10.06 | 0.20% | 59,838 |
| Jul 11, 2025 | 10.13 | 10.15 | 10.11 | 10.14 | 10.04 | 0.10% | 83,855 |
| Jul 10, 2025 | 10.06 | 10.14 | 10.06 | 10.13 | 10.03 | 0.60% | 117,734 |
| Jul 9, 2025 | 10.03 | 10.09 | 10.03 | 10.07 | 9.97 | 0.20% | 100,177 |
| Jul 8, 2025 | 10.04 | 10.07 | 10.03 | 10.05 | 9.95 | - | 54,805 |
| Jul 7, 2025 | 10.07 | 10.08 | 10.00 | 10.05 | 9.95 | -0.20% | 65,687 |
| Jul 3, 2025 | 10.06 | 10.10 | 10.05 | 10.07 | 9.97 | 0.10% | 65,912 |
| Jul 2, 2025 | 10.02 | 10.06 | 9.97 | 10.06 | 9.96 | 0.30% | 78,150 |
| Jul 1, 2025 | 10.04 | 10.05 | 10.02 | 10.03 | 9.93 | -1.28% | 120,106 |
| Jun 30, 2025 | 10.09 | 10.19 | 10.08 | 10.16 | 9.97 | 0.49% | 207,056 |
| Jun 27, 2025 | 10.09 | 10.13 | 10.05 | 10.11 | 9.92 | 0.20% | 93,017 |
| Jun 26, 2025 | 10.10 | 10.12 | 10.06 | 10.09 | 9.90 | 0.30% | 86,624 |
| Jun 25, 2025 | 10.07 | 10.11 | 10.04 | 10.06 | 9.87 | - | 90,416 |
| Jun 24, 2025 | 10.00 | 10.06 | 9.98 | 10.06 | 9.87 | 0.90% | 114,577 |
| Jun 23, 2025 | 9.93 | 10.00 | 9.93 | 9.97 | 9.78 | 0.40% | 145,468 |
| Jun 20, 2025 | 9.92 | 9.94 | 9.90 | 9.93 | 9.74 | 0.30% | 95,570 |
| Jun 18, 2025 | 9.90 | 9.91 | 9.88 | 9.90 | 9.71 | -0.10% | 122,581 |
| Jun 17, 2025 | 9.88 | 9.93 | 9.83 | 9.91 | 9.72 | 0.51% | 176,833 |
| Jun 16, 2025 | 9.90 | 9.91 | 9.85 | 9.86 | 9.67 | -0.20% | 110,348 |
| Jun 13, 2025 | 9.88 | 9.88 | 9.82 | 9.88 | 9.69 | - | 98,240 |
| Jun 12, 2025 | 9.86 | 9.90 | 9.85 | 9.88 | 9.69 | 0.30% | 56,315 |
| Jun 11, 2025 | 9.88 | 9.91 | 9.82 | 9.85 | 9.66 | - | 119,446 |
| Jun 10, 2025 | 9.85 | 9.88 | 9.84 | 9.85 | 9.66 | - | 95,626 |
| Jun 9, 2025 | 9.80 | 9.93 | 9.80 | 9.85 | 9.66 | 0.20% | 160,525 |
| Jun 6, 2025 | 9.83 | 9.86 | 9.80 | 9.83 | 9.64 | 0.20% | 133,177 |
| Jun 5, 2025 | 9.81 | 9.84 | 9.79 | 9.81 | 9.62 | 0.05% | 106,215 |
| Jun 4, 2025 | 9.83 | 9.84 | 9.76 | 9.81 | 9.62 | -0.25% | 87,029 |
| Jun 3, 2025 | 9.81 | 9.85 | 9.80 | 9.83 | 9.64 | -0.10% | 125,116 |
| Jun 2, 2025 | 9.80 | 9.85 | 9.79 | 9.84 | 9.65 | -0.71% | 126,480 |
| May 30, 2025 | 9.90 | 9.93 | 9.89 | 9.91 | 9.63 | - | 103,939 |
| May 29, 2025 | 9.90 | 9.92 | 9.84 | 9.91 | 9.63 | 0.10% | 94,097 |
| May 28, 2025 | 9.90 | 9.94 | 9.85 | 9.90 | 9.62 | - | 102,255 |
| May 27, 2025 | 9.90 | 9.94 | 9.86 | 9.90 | 9.62 | 0.41% | 161,822 |
| May 23, 2025 | 9.78 | 9.88 | 9.78 | 9.86 | 9.58 | 0.20% | 85,515 |
| May 22, 2025 | 9.82 | 9.89 | 9.81 | 9.84 | 9.56 | -0.20% | 103,385 |
| May 21, 2025 | 9.88 | 9.89 | 9.80 | 9.86 | 9.58 | -0.40% | 150,381 |