First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
9.83
+0.02 (0.20%)
Oct 15, 2025, 4:00 PM EDT - Market closed
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 9.87 | 9.88 | 9.80 | 9.83 | 9.83 | 0.20% | 130,489 |
| Oct 14, 2025 | 9.78 | 9.85 | 9.77 | 9.81 | 9.81 | -0.41% | 140,181 |
| Oct 13, 2025 | 9.78 | 9.90 | 9.78 | 9.85 | 9.85 | 0.72% | 119,625 |
| Oct 10, 2025 | 9.93 | 9.93 | 9.78 | 9.78 | 9.78 | -1.11% | 87,444 |
| Oct 9, 2025 | 9.93 | 9.95 | 9.87 | 9.89 | 9.89 | -0.10% | 50,731 |
| Oct 8, 2025 | 9.88 | 9.98 | 9.85 | 9.90 | 9.90 | 0.51% | 163,920 |
| Oct 7, 2025 | 9.81 | 9.88 | 9.80 | 9.85 | 9.85 | 1.03% | 167,464 |
| Oct 6, 2025 | 9.76 | 9.81 | 9.72 | 9.75 | 9.75 | -0.20% | 146,163 |
| Oct 3, 2025 | 9.79 | 9.83 | 9.77 | 9.77 | 9.77 | -0.41% | 118,762 |
| Oct 2, 2025 | 9.86 | 9.88 | 9.80 | 9.81 | 9.81 | -0.71% | 162,551 |
| Oct 1, 2025 | 9.87 | 9.92 | 9.85 | 9.88 | 9.88 | -1.20% | 137,658 |
| Sep 30, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.90 | 0.30% | 139,470 |
| Sep 29, 2025 | 9.97 | 10.01 | 9.95 | 9.97 | 9.87 | -0.10% | 125,000 |
| Sep 26, 2025 | 9.98 | 10.07 | 9.96 | 9.98 | 9.88 | -0.10% | 118,679 |
| Sep 25, 2025 | 9.95 | 10.01 | 9.95 | 9.99 | 9.89 | -0.10% | 162,675 |
| Sep 24, 2025 | 10.00 | 10.03 | 9.96 | 10.00 | 9.90 | -0.20% | 151,031 |
| Sep 23, 2025 | 9.98 | 10.02 | 9.97 | 10.02 | 9.92 | 0.40% | 132,190 |
| Sep 22, 2025 | 9.97 | 9.98 | 9.92 | 9.98 | 9.88 | 0.20% | 65,047 |
| Sep 19, 2025 | 9.95 | 9.98 | 9.91 | 9.96 | 9.86 | 0.40% | 85,435 |
| Sep 18, 2025 | 9.97 | 10.00 | 9.91 | 9.92 | 9.82 | -0.30% | 126,242 |
| Sep 17, 2025 | 9.99 | 9.99 | 9.92 | 9.95 | 9.85 | -0.10% | 108,092 |
| Sep 16, 2025 | 9.99 | 9.99 | 9.93 | 9.96 | 9.86 | -0.30% | 140,108 |
| Sep 15, 2025 | 9.98 | 10.01 | 9.94 | 9.99 | 9.89 | 0.40% | 166,778 |
| Sep 12, 2025 | 9.91 | 9.96 | 9.91 | 9.95 | 9.85 | 0.40% | 128,882 |
| Sep 11, 2025 | 9.96 | 9.96 | 9.90 | 9.91 | 9.81 | -0.23% | 123,103 |
| Sep 10, 2025 | 9.96 | 9.99 | 9.90 | 9.93 | 9.84 | -0.27% | 189,529 |
| Sep 9, 2025 | 10.00 | 10.01 | 9.96 | 9.96 | 9.86 | -0.70% | 242,575 |
| Sep 8, 2025 | 10.12 | 10.13 | 9.96 | 10.03 | 9.93 | -0.79% | 264,853 |
| Sep 5, 2025 | 10.15 | 10.15 | 10.07 | 10.11 | 10.01 | -0.30% | 111,787 |
| Sep 4, 2025 | 10.14 | 10.14 | 10.05 | 10.14 | 10.04 | 0.30% | 142,173 |
| Sep 3, 2025 | 10.13 | 10.15 | 10.08 | 10.11 | 10.01 | -0.39% | 128,264 |
| Sep 2, 2025 | 10.10 | 10.16 | 10.04 | 10.15 | 10.05 | -0.68% | 232,086 |
| Aug 29, 2025 | 10.23 | 10.24 | 10.12 | 10.22 | 10.03 | - | 167,866 |
| Aug 28, 2025 | 10.20 | 10.22 | 10.18 | 10.22 | 10.03 | 0.29% | 73,841 |
| Aug 27, 2025 | 10.22 | 10.23 | 10.14 | 10.19 | 10.00 | -0.10% | 145,408 |
| Aug 26, 2025 | 10.18 | 10.23 | 10.15 | 10.20 | 10.01 | 0.10% | 189,346 |
| Aug 25, 2025 | 10.16 | 10.20 | 10.15 | 10.19 | 10.00 | 0.30% | 125,434 |
| Aug 22, 2025 | 10.04 | 10.17 | 10.04 | 10.16 | 9.97 | 0.49% | 92,963 |
| Aug 21, 2025 | 10.11 | 10.13 | 10.09 | 10.11 | 9.92 | 0.25% | 170,780 |
| Aug 20, 2025 | 10.08 | 10.09 | 10.04 | 10.09 | 9.89 | 0.25% | 117,097 |
| Aug 19, 2025 | 10.06 | 10.09 | 10.04 | 10.06 | 9.87 | - | 54,764 |
| Aug 18, 2025 | 10.07 | 10.09 | 10.03 | 10.06 | 9.87 | 0.10% | 102,685 |
| Aug 15, 2025 | 10.05 | 10.08 | 10.04 | 10.05 | 9.86 | 0.20% | 120,508 |
| Aug 14, 2025 | 10.05 | 10.06 | 9.99 | 10.03 | 9.84 | -0.10% | 115,945 |
| Aug 13, 2025 | 10.08 | 10.09 | 10.01 | 10.04 | 9.85 | -0.30% | 181,588 |
| Aug 12, 2025 | 10.05 | 10.08 | 10.02 | 10.07 | 9.88 | 0.30% | 72,269 |
| Aug 11, 2025 | 10.05 | 10.09 | 10.02 | 10.04 | 9.85 | -0.20% | 32,085 |
| Aug 8, 2025 | 10.06 | 10.09 | 10.03 | 10.06 | 9.87 | 0.30% | 73,193 |
| Aug 7, 2025 | 10.08 | 10.12 | 10.03 | 10.03 | 9.84 | -0.15% | 67,486 |
| Aug 6, 2025 | 10.04 | 10.08 | 10.02 | 10.05 | 9.85 | 0.05% | 125,134 |