First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
10.14
-0.02 (-0.19%)
Mar 31, 2025, 9:39 AM EDT - Market open
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.15 | 10.24 | 10.15 | 10.16 | 10.16 | -0.12% | 133,665 |
| Mar 27, 2025 | 10.21 | 10.26 | 10.13 | 10.17 | 10.17 | -0.37% | 197,340 |
| Mar 26, 2025 | 10.24 | 10.27 | 10.21 | 10.21 | 10.21 | -0.49% | 71,164 |
| Mar 25, 2025 | 10.25 | 10.30 | 10.24 | 10.26 | 10.26 | 0.20% | 66,712 |
| Mar 24, 2025 | 10.25 | 10.25 | 10.15 | 10.24 | 10.24 | 0.59% | 122,797 |
| Mar 21, 2025 | 10.20 | 10.24 | 10.16 | 10.18 | 10.18 | -0.20% | 83,302 |
| Mar 20, 2025 | 10.18 | 10.22 | 10.15 | 10.20 | 10.20 | - | 69,509 |
| Mar 19, 2025 | 10.26 | 10.26 | 10.18 | 10.20 | 10.20 | -0.39% | 95,435 |
| Mar 18, 2025 | 10.22 | 10.26 | 10.20 | 10.24 | 10.24 | -0.19% | 41,857 |
| Mar 17, 2025 | 10.24 | 10.26 | 10.20 | 10.26 | 10.26 | 0.59% | 132,617 |
| Mar 14, 2025 | 10.14 | 10.24 | 10.14 | 10.20 | 10.20 | 0.59% | 79,795 |
| Mar 13, 2025 | 10.14 | 10.24 | 10.10 | 10.14 | 10.14 | -0.20% | 87,844 |
| Mar 12, 2025 | 10.18 | 10.20 | 10.14 | 10.16 | 10.16 | -0.29% | 117,990 |
| Mar 11, 2025 | 10.22 | 10.26 | 10.17 | 10.19 | 10.19 | -0.10% | 94,148 |
| Mar 10, 2025 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | -0.20% | 54,043 |
| Mar 7, 2025 | 10.19 | 10.23 | 10.18 | 10.22 | 10.22 | 0.49% | 66,882 |
| Mar 6, 2025 | 10.19 | 10.24 | 10.13 | 10.17 | 10.17 | -0.20% | 81,045 |
| Mar 5, 2025 | 10.18 | 10.28 | 10.17 | 10.19 | 10.19 | -0.10% | 91,357 |
| Mar 4, 2025 | 10.23 | 10.28 | 10.17 | 10.20 | 10.20 | -0.58% | 90,353 |
| Mar 3, 2025 | 10.29 | 10.33 | 10.25 | 10.26 | 10.26 | -1.06% | 90,116 |
| Feb 28, 2025 | 10.35 | 10.40 | 10.35 | 10.37 | 10.27 | 0.10% | 72,074 |
| Feb 27, 2025 | 10.34 | 10.38 | 10.34 | 10.36 | 10.26 | 0.10% | 90,955 |
| Feb 26, 2025 | 10.36 | 10.39 | 10.35 | 10.35 | 10.25 | -0.24% | 83,219 |
| Feb 25, 2025 | 10.40 | 10.40 | 10.37 | 10.38 | 10.28 | -0.05% | 82,159 |
| Feb 24, 2025 | 10.40 | 10.43 | 10.36 | 10.38 | 10.28 | - | 134,305 |
| Feb 21, 2025 | 10.42 | 10.43 | 10.37 | 10.38 | 10.28 | -0.21% | 71,460 |
| Feb 20, 2025 | 10.42 | 10.47 | 10.40 | 10.40 | 10.31 | 0.12% | 69,614 |
| Feb 19, 2025 | 10.42 | 10.45 | 10.38 | 10.39 | 10.29 | -0.38% | 91,220 |
| Feb 18, 2025 | 10.44 | 10.47 | 10.42 | 10.43 | 10.33 | -0.38% | 125,077 |
| Feb 14, 2025 | 10.44 | 10.47 | 10.43 | 10.47 | 10.37 | 0.38% | 100,510 |
| Feb 13, 2025 | 10.42 | 10.49 | 10.38 | 10.43 | 10.33 | 0.38% | 98,852 |
| Feb 12, 2025 | 10.39 | 10.41 | 10.37 | 10.39 | 10.29 | - | 42,421 |
| Feb 11, 2025 | 10.40 | 10.41 | 10.36 | 10.39 | 10.29 | 0.08% | 90,325 |
| Feb 10, 2025 | 10.36 | 10.43 | 10.36 | 10.38 | 10.29 | 0.21% | 69,394 |
| Feb 7, 2025 | 10.39 | 10.44 | 10.36 | 10.36 | 10.26 | -0.29% | 74,738 |
| Feb 6, 2025 | 10.41 | 10.41 | 10.36 | 10.39 | 10.29 | 0.29% | 60,264 |
| Feb 5, 2025 | 10.36 | 10.44 | 10.36 | 10.36 | 10.26 | - | 72,016 |
| Feb 4, 2025 | 10.36 | 10.41 | 10.35 | 10.36 | 10.26 | -0.10% | 66,070 |
| Feb 3, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.27 | -1.14% | 84,093 |
| Jan 31, 2025 | 10.45 | 10.49 | 10.43 | 10.49 | 10.30 | 0.38% | 153,891 |
| Jan 30, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.26 | 0.48% | 79,016 |
| Jan 29, 2025 | 10.40 | 10.43 | 10.36 | 10.40 | 10.21 | -0.38% | 63,490 |
| Jan 28, 2025 | 10.39 | 10.45 | 10.37 | 10.44 | 10.25 | 0.29% | 70,118 |
| Jan 27, 2025 | 10.44 | 10.45 | 10.37 | 10.41 | 10.22 | 0.05% | 77,858 |
| Jan 24, 2025 | 10.39 | 10.49 | 10.39 | 10.41 | 10.21 | 0.14% | 127,723 |
| Jan 23, 2025 | 10.38 | 10.43 | 10.36 | 10.39 | 10.20 | 0.10% | 73,425 |
| Jan 22, 2025 | 10.40 | 10.42 | 10.35 | 10.38 | 10.19 | 0.10% | 67,178 |
| Jan 21, 2025 | 10.38 | 10.40 | 10.30 | 10.37 | 10.18 | 0.48% | 139,832 |
| Jan 17, 2025 | 10.36 | 10.42 | 10.31 | 10.32 | 10.13 | -0.58% | 630,895 |
| Jan 16, 2025 | 10.41 | 10.44 | 10.37 | 10.38 | 10.19 | -0.19% | 152,125 |