First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
9.50
-0.08 (-0.84%)
Mar 27, 2026, 4:00 PM EDT - Market closed
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.59 | 9.59 | 9.50 | 9.50 | 9.50 | -0.84% | 85,573 |
| Mar 26, 2026 | 9.59 | 9.61 | 9.50 | 9.58 | 9.58 | -0.52% | 67,239 |
| Mar 25, 2026 | 9.63 | 9.68 | 9.57 | 9.63 | 9.63 | - | 121,986 |
| Mar 24, 2026 | 9.64 | 9.69 | 9.61 | 9.63 | 9.63 | -0.82% | 81,424 |
| Mar 23, 2026 | 9.72 | 9.73 | 9.66 | 9.71 | 9.71 | 0.62% | 40,460 |
| Mar 20, 2026 | 9.67 | 9.73 | 9.64 | 9.65 | 9.65 | -0.72% | 53,741 |
| Mar 19, 2026 | 9.74 | 9.75 | 9.68 | 9.72 | 9.72 | -0.36% | 74,230 |
| Mar 18, 2026 | 9.78 | 9.78 | 9.72 | 9.76 | 9.76 | -0.05% | 51,492 |
| Mar 17, 2026 | 9.78 | 9.78 | 9.74 | 9.76 | 9.76 | -0.05% | 42,893 |
| Mar 16, 2026 | 9.75 | 9.78 | 9.71 | 9.77 | 9.77 | 0.46% | 74,158 |
| Mar 13, 2026 | 9.70 | 9.74 | 9.70 | 9.72 | 9.72 | - | 70,609 |
| Mar 12, 2026 | 9.72 | 9.78 | 9.68 | 9.72 | 9.72 | 0.31% | 117,598 |
| Mar 11, 2026 | 9.74 | 9.79 | 9.69 | 9.69 | 9.69 | -0.10% | 92,751 |
| Mar 10, 2026 | 9.67 | 9.74 | 9.60 | 9.70 | 9.70 | 0.41% | 81,550 |
| Mar 9, 2026 | 9.73 | 9.74 | 9.56 | 9.66 | 9.66 | -0.92% | 284,973 |
| 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 |