First Trust Senior Floating Rate Income Fund II (FCT)
Aug 8, 2026 - FCT was delisted (reason: reorganized into FFLX)
9.67
+0.02 (0.21%)
Inactive · Last trade price on Aug 7, 2026
FCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.63 | 9.70 | 9.62 | 9.67 | 9.67 | 0.21% | 1,136,434 |
| Aug 6, 2026 | 9.65 | 9.67 | 9.62 | 9.65 | 9.65 | -0.10% | 152,832 |
| Aug 5, 2026 | 9.66 | 9.66 | 9.62 | 9.66 | 9.66 | - | 65,041 |
| Aug 4, 2026 | 9.65 | 9.66 | 9.64 | 9.66 | 9.66 | 0.21% | 71,320 |
| Aug 3, 2026 | 9.64 | 9.66 | 9.59 | 9.64 | 9.64 | -0.10% | 123,768 |
| Jul 31, 2026 | 9.64 | 9.66 | 9.62 | 9.65 | 9.65 | - | 84,003 |
| Jul 30, 2026 | 9.67 | 9.67 | 9.64 | 9.65 | 9.65 | -0.10% | 94,947 |
| Jul 29, 2026 | 9.67 | 9.70 | 9.65 | 9.66 | 9.66 | 0.10% | 128,181 |
| Jul 28, 2026 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | -0.10% | 59,821 |
| Jul 27, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | 9.66 | 0.10% | 98,626 |
| Jul 24, 2026 | 9.62 | 9.68 | 9.62 | 9.65 | 9.65 | 0.21% | 125,140 |
| Jul 23, 2026 | 9.61 | 9.65 | 9.61 | 9.63 | 9.63 | -0.10% | 99,935 |
| Jul 22, 2026 | 9.62 | 9.67 | 9.62 | 9.64 | 9.64 | 0.21% | 84,077 |
| Jul 21, 2026 | 9.62 | 9.63 | 9.61 | 9.62 | 9.62 | - | 95,553 |
| Jul 20, 2026 | 9.62 | 9.63 | 9.61 | 9.62 | 9.62 | 0.21% | 85,728 |
| Jul 17, 2026 | 9.59 | 9.63 | 9.57 | 9.60 | 9.60 | - | 1,055,263 |
| Jul 16, 2026 | 9.60 | 9.61 | 9.58 | 9.60 | 9.60 | - | 202,625 |
| Jul 15, 2026 | 9.62 | 9.62 | 9.58 | 9.60 | 9.60 | -0.10% | 184,699 |
| Jul 14, 2026 | 9.61 | 9.62 | 9.59 | 9.61 | 9.61 | 0.10% | 166,228 |
| Jul 13, 2026 | 9.60 | 9.62 | 9.59 | 9.60 | 9.60 | -0.10% | 139,939 |
| Jul 10, 2026 | 9.60 | 9.61 | 9.59 | 9.61 | 9.61 | 0.10% | 53,241 |
| Jul 9, 2026 | 9.57 | 9.61 | 9.57 | 9.60 | 9.60 | 0.21% | 79,286 |
| Jul 8, 2026 | 9.57 | 9.59 | 9.56 | 9.58 | 9.58 | -0.21% | 122,285 |
| Jul 7, 2026 | 9.56 | 9.61 | 9.56 | 9.60 | 9.60 | 0.21% | 173,038 |
| Jul 6, 2026 | 9.58 | 9.60 | 9.57 | 9.58 | 9.58 | -0.21% | 92,737 |
| Jul 2, 2026 | 9.61 | 9.62 | 9.58 | 9.60 | 9.60 | - | 43,222 |
| Jul 1, 2026 | 9.58 | 9.65 | 9.57 | 9.60 | 9.60 | 0.22% | 470,246 |
| Jun 30, 2026 | 9.57 | 9.67 | 9.57 | 9.66 | 9.58 | 0.52% | 100,274 |
| Jun 29, 2026 | 9.67 | 9.67 | 9.61 | 9.61 | 9.53 | -0.93% | 124,068 |
| Jun 26, 2026 | 9.62 | 9.70 | 9.61 | 9.70 | 9.62 | 1.36% | 190,520 |
| Jun 25, 2026 | 9.59 | 9.59 | 9.53 | 9.57 | 9.49 | 0.10% | 191,806 |
| Jun 24, 2026 | 9.59 | 9.60 | 9.54 | 9.56 | 9.48 | -0.42% | 71,895 |
| Jun 23, 2026 | 9.58 | 9.62 | 9.57 | 9.60 | 9.52 | - | 55,051 |
| Jun 22, 2026 | 9.58 | 9.62 | 9.58 | 9.60 | 9.52 | 0.10% | 53,417 |
| Jun 18, 2026 | 9.59 | 9.63 | 9.59 | 9.59 | 9.51 | -0.21% | 61,588 |
| Jun 17, 2026 | 9.57 | 9.61 | 9.57 | 9.61 | 9.53 | 0.21% | 128,726 |
| Jun 16, 2026 | 9.57 | 9.62 | 9.57 | 9.59 | 9.51 | -0.10% | 82,047 |
| Jun 15, 2026 | 9.61 | 9.61 | 9.58 | 9.60 | 9.52 | 0.21% | 68,891 |
| Jun 12, 2026 | 9.58 | 9.60 | 9.54 | 9.58 | 9.50 | 0.42% | 133,027 |
| Jun 11, 2026 | 9.60 | 9.60 | 9.53 | 9.54 | 9.46 | -0.31% | 128,964 |
| Jun 10, 2026 | 9.57 | 9.61 | 9.57 | 9.57 | 9.49 | -0.10% | 70,069 |
| Jun 9, 2026 | 9.55 | 9.62 | 9.55 | 9.58 | 9.50 | 0.10% | 103,485 |
| Jun 8, 2026 | 9.55 | 9.61 | 9.55 | 9.57 | 9.49 | -0.10% | 70,081 |
| Jun 5, 2026 | 9.59 | 9.61 | 9.56 | 9.58 | 9.50 | - | 105,709 |
| Jun 4, 2026 | 9.50 | 9.60 | 9.50 | 9.58 | 9.50 | 0.21% | 128,209 |
| Jun 3, 2026 | 9.52 | 9.61 | 9.52 | 9.56 | 9.48 | -0.21% | 140,241 |
| Jun 2, 2026 | 9.56 | 9.60 | 9.56 | 9.58 | 9.50 | 0.10% | 115,351 |
| Jun 1, 2026 | 9.59 | 9.59 | 9.50 | 9.57 | 9.49 | 0.07% | 211,940 |
| May 29, 2026 | 9.67 | 9.71 | 9.66 | 9.66 | 9.48 | -0.21% | 159,941 |
| May 28, 2026 | 9.69 | 9.69 | 9.65 | 9.68 | 9.50 | 0.10% | 106,259 |