First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
9.79
+0.04 (0.41%)
Apr 17, 2026, 4:00 PM EDT - Market closed
FCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9.78 | 9.84 | 9.74 | 9.79 | 9.79 | 0.41% | 45,837 |
| Apr 16, 2026 | 9.70 | 9.84 | 9.70 | 9.75 | 9.75 | 0.31% | 62,617 |
| Apr 15, 2026 | 9.72 | 9.74 | 9.65 | 9.72 | 9.72 | 0.31% | 76,412 |
| Apr 14, 2026 | 9.59 | 9.71 | 9.59 | 9.69 | 9.69 | 0.62% | 160,867 |
| Apr 13, 2026 | 9.59 | 9.65 | 9.58 | 9.63 | 9.63 | 0.10% | 41,116 |
| Apr 10, 2026 | 9.59 | 9.65 | 9.59 | 9.62 | 9.62 | 0.31% | 32,201 |
| Apr 9, 2026 | 9.58 | 9.64 | 9.56 | 9.59 | 9.59 | 0.31% | 71,450 |
| Apr 8, 2026 | 9.56 | 9.61 | 9.52 | 9.56 | 9.56 | 0.63% | 79,810 |
| Apr 7, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | 0.64% | 33,009 |
| Apr 6, 2026 | 9.43 | 9.46 | 9.43 | 9.44 | 9.44 | -0.21% | 83,227 |
| Apr 2, 2026 | 9.45 | 9.49 | 9.41 | 9.46 | 9.46 | -0.53% | 59,305 |
| Apr 1, 2026 | 9.58 | 9.58 | 9.50 | 9.51 | 9.51 | -1.35% | 54,759 |
| Mar 31, 2026 | 9.53 | 9.71 | 9.53 | 9.64 | 9.54 | 1.26% | 189,284 |
| Mar 30, 2026 | 9.55 | 9.55 | 9.50 | 9.52 | 9.42 | 0.21% | 120,679 |
| Mar 27, 2026 | 9.59 | 9.59 | 9.50 | 9.50 | 9.40 | -0.84% | 85,573 |
| Mar 26, 2026 | 9.59 | 9.61 | 9.50 | 9.58 | 9.48 | -0.52% | 67,239 |
| Mar 25, 2026 | 9.63 | 9.68 | 9.57 | 9.63 | 9.53 | - | 121,986 |
| Mar 24, 2026 | 9.64 | 9.69 | 9.61 | 9.63 | 9.53 | -0.82% | 81,424 |
| Mar 23, 2026 | 9.72 | 9.73 | 9.66 | 9.71 | 9.61 | 0.62% | 40,460 |
| Mar 20, 2026 | 9.67 | 9.73 | 9.64 | 9.65 | 9.55 | -0.72% | 53,741 |
| Mar 19, 2026 | 9.74 | 9.75 | 9.68 | 9.72 | 9.62 | -0.36% | 74,230 |
| Mar 18, 2026 | 9.78 | 9.78 | 9.72 | 9.76 | 9.66 | -0.05% | 51,492 |
| Mar 17, 2026 | 9.78 | 9.78 | 9.74 | 9.76 | 9.66 | -0.05% | 42,893 |
| Mar 16, 2026 | 9.75 | 9.78 | 9.71 | 9.77 | 9.67 | 0.46% | 74,161 |
| Mar 13, 2026 | 9.70 | 9.74 | 9.70 | 9.72 | 9.62 | - | 70,609 |
| Mar 12, 2026 | 9.72 | 9.78 | 9.68 | 9.72 | 9.62 | 0.31% | 117,598 |
| Mar 11, 2026 | 9.74 | 9.79 | 9.69 | 9.69 | 9.59 | -0.10% | 92,751 |
| Mar 10, 2026 | 9.67 | 9.74 | 9.60 | 9.70 | 9.60 | 0.41% | 81,550 |
| Mar 9, 2026 | 9.73 | 9.74 | 9.56 | 9.66 | 9.56 | -0.92% | 285,123 |
| Mar 6, 2026 | 9.77 | 9.77 | 9.71 | 9.75 | 9.65 | -0.10% | 169,993 |
| Mar 5, 2026 | 9.75 | 9.81 | 9.75 | 9.76 | 9.66 | - | 66,821 |
| Mar 4, 2026 | 9.68 | 9.80 | 9.68 | 9.76 | 9.66 | 0.72% | 223,343 |
| Mar 3, 2026 | 9.73 | 9.76 | 9.66 | 9.69 | 9.59 | -0.92% | 134,667 |
| Mar 2, 2026 | 9.75 | 9.78 | 9.70 | 9.78 | 9.68 | -1.01% | 64,172 |
| Feb 27, 2026 | 9.93 | 9.97 | 9.84 | 9.88 | 9.68 | -0.60% | 70,076 |
| Feb 26, 2026 | 9.98 | 10.00 | 9.94 | 9.94 | 9.74 | -0.30% | 66,206 |
| Feb 25, 2026 | 9.99 | 10.03 | 9.96 | 9.97 | 9.77 | 0.20% | 83,251 |
| Feb 24, 2026 | 9.92 | 9.97 | 9.92 | 9.95 | 9.75 | 0.05% | 80,363 |
| Feb 23, 2026 | 10.00 | 10.01 | 9.93 | 9.95 | 9.75 | -0.45% | 117,620 |
| Feb 20, 2026 | 10.01 | 10.01 | 9.93 | 9.99 | 9.79 | - | 43,589 |
| Feb 19, 2026 | 9.98 | 10.03 | 9.98 | 9.99 | 9.79 | 0.10% | 142,492 |
| Feb 18, 2026 | 9.95 | 10.05 | 9.94 | 9.98 | 9.78 | 0.40% | 123,811 |
| Feb 17, 2026 | 9.94 | 9.95 | 9.90 | 9.94 | 9.74 | - | 154,345 |
| Feb 13, 2026 | 9.92 | 9.94 | 9.86 | 9.94 | 9.74 | 0.30% | 64,601 |
| Feb 12, 2026 | 9.93 | 9.94 | 9.87 | 9.91 | 9.71 | -0.30% | 52,648 |
| Feb 11, 2026 | 9.93 | 9.95 | 9.91 | 9.94 | 9.74 | 0.10% | 41,279 |
| Feb 10, 2026 | 9.93 | 9.94 | 9.87 | 9.93 | 9.73 | 0.25% | 85,020 |
| Feb 9, 2026 | 9.85 | 9.91 | 9.85 | 9.91 | 9.71 | 0.35% | 52,676 |
| Feb 6, 2026 | 9.87 | 9.90 | 9.87 | 9.87 | 9.67 | -0.20% | 55,938 |
| Feb 5, 2026 | 9.93 | 9.95 | 9.84 | 9.89 | 9.69 | -0.80% | 117,681 |