First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
10.03
+0.02 (0.15%)
Dec 16, 2025, 3:22 PM EST - Market open
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 9.99 | 10.03 | 9.99 | 10.02 | - | 0.10% | 47,326 |
| Dec 15, 2025 | 10.04 | 10.04 | 9.99 | 10.01 | 10.01 | 0.30% | 126,208 |
| Dec 12, 2025 | 9.96 | 10.00 | 9.95 | 9.98 | 9.98 | -0.10% | 122,546 |
| Dec 11, 2025 | 9.98 | 10.00 | 9.97 | 9.99 | 9.99 | -0.10% | 205,532 |
| Dec 10, 2025 | 9.84 | 10.07 | 9.79 | 10.00 | 10.00 | 5.49% | 692,092 |
| Dec 9, 2025 | 9.47 | 9.53 | 9.43 | 9.48 | 9.48 | -0.11% | 118,490 |
| Dec 8, 2025 | 9.43 | 9.56 | 9.42 | 9.49 | 9.49 | 0.53% | 234,458 |
| Dec 5, 2025 | 9.49 | 9.55 | 9.41 | 9.44 | 9.44 | -0.94% | 397,539 |
| Dec 4, 2025 | 9.45 | 9.53 | 9.45 | 9.53 | 9.53 | 0.85% | 135,976 |
| Dec 3, 2025 | 9.43 | 9.49 | 9.40 | 9.45 | 9.45 | 0.21% | 178,953 |
| Dec 2, 2025 | 9.56 | 9.57 | 9.43 | 9.43 | 9.43 | -1.26% | 182,261 |
| Dec 1, 2025 | 9.60 | 9.61 | 9.55 | 9.55 | 9.55 | -1.55% | 166,509 |
| Nov 28, 2025 | 9.60 | 9.71 | 9.55 | 9.70 | 9.60 | 1.36% | 207,380 |
| Nov 26, 2025 | 9.65 | 9.65 | 9.53 | 9.57 | 9.47 | 0.21% | 128,652 |
| Nov 25, 2025 | 9.53 | 9.60 | 9.52 | 9.55 | 9.45 | 0.32% | 87,765 |
| Nov 24, 2025 | 9.50 | 9.58 | 9.46 | 9.52 | 9.42 | 0.74% | 161,450 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.42 | 9.45 | 9.36 | -0.11% | 167,698 |
| Nov 20, 2025 | 9.58 | 9.59 | 9.44 | 9.46 | 9.37 | -0.68% | 117,663 |
| Nov 19, 2025 | 9.50 | 9.54 | 9.49 | 9.53 | 9.43 | 0.37% | 71,891 |
| Nov 18, 2025 | 9.57 | 9.58 | 9.48 | 9.49 | 9.40 | -0.84% | 134,508 |
| Nov 17, 2025 | 9.58 | 9.64 | 9.56 | 9.57 | 9.47 | - | 212,926 |
| Nov 14, 2025 | 9.54 | 9.58 | 9.53 | 9.57 | 9.47 | 0.37% | 146,019 |
| Nov 13, 2025 | 9.52 | 9.57 | 9.51 | 9.54 | 9.44 | 0.05% | 191,748 |
| Nov 12, 2025 | 9.57 | 9.59 | 9.53 | 9.53 | 9.43 | -0.10% | 116,467 |
| Nov 11, 2025 | 9.54 | 9.63 | 9.53 | 9.54 | 9.44 | -0.21% | 98,995 |
| Nov 10, 2025 | 9.59 | 9.60 | 9.52 | 9.56 | 9.46 | 0.42% | 119,387 |
| Nov 7, 2025 | 9.56 | 9.63 | 9.51 | 9.52 | 9.42 | -0.63% | 133,085 |
| Nov 6, 2025 | 9.58 | 9.65 | 9.55 | 9.58 | 9.48 | -0.10% | 88,373 |
| Nov 5, 2025 | 9.58 | 9.65 | 9.56 | 9.59 | 9.49 | -0.31% | 133,044 |
| Nov 4, 2025 | 9.59 | 9.62 | 9.54 | 9.62 | 9.52 | 0.42% | 147,820 |
| Nov 3, 2025 | 9.58 | 9.63 | 9.54 | 9.58 | 9.48 | -1.34% | 155,166 |
| Oct 31, 2025 | 9.73 | 9.74 | 9.68 | 9.71 | 9.52 | 0.31% | 111,749 |
| Oct 30, 2025 | 9.71 | 9.71 | 9.64 | 9.68 | 9.49 | -0.21% | 120,897 |
| Oct 29, 2025 | 9.74 | 9.75 | 9.69 | 9.70 | 9.51 | - | 100,123 |
| Oct 28, 2025 | 9.73 | 9.73 | 9.68 | 9.70 | 9.51 | - | 81,678 |
| Oct 27, 2025 | 9.61 | 9.72 | 9.61 | 9.70 | 9.51 | 0.29% | 137,330 |
| Oct 24, 2025 | 9.69 | 9.71 | 9.66 | 9.67 | 9.48 | 0.12% | 152,095 |
| Oct 23, 2025 | 9.69 | 9.69 | 9.59 | 9.66 | 9.47 | -0.10% | 417,881 |
| Oct 22, 2025 | 9.77 | 9.79 | 9.65 | 9.67 | 9.48 | -0.82% | 184,687 |
| Oct 21, 2025 | 9.72 | 9.75 | 9.68 | 9.75 | 9.56 | 0.62% | 79,594 |
| Oct 20, 2025 | 9.69 | 9.73 | 9.68 | 9.69 | 9.50 | - | 149,084 |
| Oct 17, 2025 | 9.76 | 9.80 | 9.65 | 9.69 | 9.50 | -0.82% | 197,921 |
| Oct 16, 2025 | 9.81 | 9.87 | 9.75 | 9.77 | 9.58 | -0.61% | 116,140 |
| Oct 15, 2025 | 9.87 | 9.88 | 9.80 | 9.83 | 9.63 | 0.20% | 130,489 |
| Oct 14, 2025 | 9.78 | 9.85 | 9.77 | 9.81 | 9.61 | -0.41% | 140,181 |
| Oct 13, 2025 | 9.78 | 9.90 | 9.78 | 9.85 | 9.65 | 0.72% | 119,625 |
| Oct 10, 2025 | 9.93 | 9.93 | 9.78 | 9.78 | 9.59 | -1.11% | 87,444 |
| Oct 9, 2025 | 9.93 | 9.95 | 9.87 | 9.89 | 9.69 | -0.10% | 50,731 |
| Oct 8, 2025 | 9.88 | 9.98 | 9.85 | 9.90 | 9.70 | 0.51% | 163,920 |
| Oct 7, 2025 | 9.81 | 9.88 | 9.80 | 9.85 | 9.65 | 1.03% | 167,464 |