First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE: FGB · Real-Time Price · USD
4.240
0.00 (0.00%)
Nov 21, 2024, 1:52 PM EST - Market open
FGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.23 | 4.26 | 4.22 | 4.24 | 4.24 | 0.24% | 45,339 |
| Nov 19, 2024 | 4.25 | 4.26 | 4.17 | 4.23 | 4.23 | 0.24% | 118,476 |
| Nov 18, 2024 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | -0.71% | 41,157 |
| Nov 15, 2024 | 4.14 | 4.29 | 4.14 | 4.25 | 4.25 | 1.80% | 76,718 |
| Nov 14, 2024 | 4.19 | 4.19 | 4.16 | 4.18 | 4.18 | -0.12% | 55,644 |
| Nov 13, 2024 | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | 0.36% | 28,606 |
| Nov 12, 2024 | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | -0.12% | 13,048 |
| Nov 11, 2024 | 4.14 | 4.21 | 4.14 | 4.17 | 4.17 | - | 115,423 |
| Nov 8, 2024 | 4.12 | 4.18 | 4.11 | 4.17 | 4.17 | 0.48% | 39,806 |
| Nov 7, 2024 | 4.12 | 4.17 | 4.11 | 4.15 | 4.15 | 0.97% | 76,931 |
| Nov 6, 2024 | 4.12 | 4.12 | 4.07 | 4.11 | 4.11 | 0.74% | 43,597 |
| Nov 5, 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.49% | 38,708 |
| Nov 4, 2024 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -1.22% | 91,175 |
| Nov 1, 2024 | 4.10 | 4.12 | 4.10 | 4.11 | 4.11 | 0.17% | 35,733 |
| Oct 31, 2024 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.73% | 13,202 |
| Oct 30, 2024 | 4.10 | 4.14 | 4.10 | 4.13 | 4.13 | 0.32% | 20,686 |
| Oct 29, 2024 | 4.10 | 4.13 | 4.10 | 4.12 | 4.12 | -0.24% | 65,079 |
| Oct 28, 2024 | 4.13 | 4.13 | 4.12 | 4.13 | 4.13 | 0.61% | 44,093 |
| Oct 25, 2024 | 4.15 | 4.18 | 4.10 | 4.11 | 4.11 | -1.32% | 168,553 |
| Oct 24, 2024 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | -0.12% | 40,928 |
| Oct 23, 2024 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | -0.12% | 43,991 |
| Oct 22, 2024 | 4.18 | 4.18 | 4.13 | 4.17 | 4.17 | 0.24% | 54,935 |
| Oct 21, 2024 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.24% | 36,200 |
| Oct 18, 2024 | 4.14 | 4.17 | 4.14 | 4.15 | 4.15 | 0.24% | 16,887 |
| Oct 17, 2024 | 4.16 | 4.17 | 4.13 | 4.14 | 4.14 | 0.73% | 34,697 |
| Oct 16, 2024 | 4.11 | 4.13 | 4.11 | 4.11 | 4.11 | -0.24% | 79,065 |
| Oct 15, 2024 | 4.10 | 4.13 | 4.10 | 4.12 | 4.12 | -0.12% | 105,643 |
| Oct 14, 2024 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 0.61% | 118,692 |
| Oct 11, 2024 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.36% | 49,118 |
| Oct 10, 2024 | 4.11 | 4.12 | 4.10 | 4.12 | 4.12 | 0.37% | 51,419 |
| Oct 9, 2024 | 4.09 | 4.12 | 4.08 | 4.10 | 4.10 | - | 124,070 |
| Oct 8, 2024 | 4.07 | 4.11 | 4.05 | 4.10 | 4.10 | 1.23% | 114,270 |
| Oct 7, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | - | 48,557 |
| Oct 4, 2024 | 4.11 | 4.12 | 4.01 | 4.05 | 4.05 | -1.22% | 183,443 |
| Oct 3, 2024 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | 86,840 |
| Oct 2, 2024 | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | -0.37% | 31,703 |
| Oct 1, 2024 | 4.10 | 4.11 | 4.03 | 4.09 | 4.09 | 0.37% | 48,618 |
| Sep 30, 2024 | 4.12 | 4.12 | 4.05 | 4.07 | 4.07 | -0.25% | 262,287 |
| Sep 27, 2024 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | 0.74% | 19,946 |
| Sep 26, 2024 | 4.06 | 4.10 | 4.05 | 4.05 | 4.05 | -0.49% | 69,981 |
| Sep 25, 2024 | 4.09 | 4.09 | 4.03 | 4.07 | 4.07 | -0.97% | 75,563 |
| Sep 24, 2024 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -0.48% | 62,262 |
| Sep 23, 2024 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | 1.98% | 41,086 |
| Sep 20, 2024 | 4.11 | 4.19 | 4.03 | 4.05 | 4.05 | -2.17% | 136,153 |
| Sep 19, 2024 | 4.13 | 4.16 | 4.13 | 4.14 | 4.14 | 0.36% | 28,106 |
| Sep 18, 2024 | 4.13 | 4.13 | 4.09 | 4.13 | 4.13 | 0.12% | 29,243 |
| Sep 17, 2024 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.98% | 90,757 |
| Sep 16, 2024 | 4.07 | 4.10 | 4.06 | 4.08 | 4.08 | -0.37% | 23,485 |
| Sep 13, 2024 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 0.86% | 39,580 |
| Sep 12, 2024 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | -0.98% | 65,119 |
| Sep 11, 2024 | 4.03 | 4.11 | 4.01 | 4.10 | 4.10 | 7.33% | 211,910 |
| Sep 10, 2024 | 3.89 | 3.93 | 3.82 | 3.82 | 3.82 | -0.65% | 49,895 |
| Sep 9, 2024 | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | 0.39% | 18,498 |
| Sep 6, 2024 | 3.85 | 3.87 | 3.82 | 3.83 | 3.83 | -0.08% | 21,963 |
| Sep 5, 2024 | 3.89 | 3.91 | 3.83 | 3.83 | 3.83 | -2.47% | 47,170 |
| Sep 4, 2024 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 17,339 |
| Sep 3, 2024 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | -0.51% | 37,466 |
| Aug 30, 2024 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | 1.55% | 122,761 |
| Aug 29, 2024 | 3.93 | 3.93 | 3.85 | 3.87 | 3.87 | 0.08% | 47,976 |
| Aug 28, 2024 | 3.83 | 3.89 | 3.83 | 3.87 | 3.87 | 0.18% | 25,733 |
| Aug 27, 2024 | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | -0.52% | 23,601 |
| Aug 26, 2024 | 3.87 | 3.90 | 3.84 | 3.88 | 3.88 | 0.26% | 22,835 |
| Aug 23, 2024 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 18,937 |
| Aug 22, 2024 | 3.83 | 3.84 | 3.81 | 3.84 | 3.84 | -1.29% | 29,928 |
| Aug 21, 2024 | 3.98 | 3.98 | 3.88 | 3.89 | 3.79 | -1.02% | 28,769 |
| Aug 20, 2024 | 3.91 | 3.95 | 3.91 | 3.93 | 3.83 | -0.13% | 36,515 |
| Aug 19, 2024 | 3.94 | 3.97 | 3.92 | 3.94 | 3.84 | -1.38% | 27,946 |
| Aug 16, 2024 | 3.96 | 3.99 | 3.96 | 3.99 | 3.89 | 1.66% | 19,087 |
| Aug 15, 2024 | 3.90 | 3.93 | 3.88 | 3.93 | 3.83 | 0.51% | 41,219 |
| Aug 14, 2024 | 3.86 | 3.91 | 3.86 | 3.91 | 3.81 | 0.39% | 9,565 |
| Aug 13, 2024 | 3.89 | 3.90 | 3.85 | 3.89 | 3.79 | 0.52% | 20,229 |
| Aug 12, 2024 | 3.87 | 3.87 | 3.78 | 3.87 | 3.77 | 0.65% | 35,461 |
| Aug 9, 2024 | 3.90 | 3.90 | 3.81 | 3.85 | 3.75 | -0.39% | 29,968 |
| Aug 8, 2024 | 3.79 | 3.87 | 3.74 | 3.86 | 3.76 | 3.21% | 33,201 |
| Aug 7, 2024 | 3.73 | 3.79 | 3.73 | 3.74 | 3.65 | 0.54% | 29,870 |
| Aug 6, 2024 | 3.70 | 3.74 | 3.62 | 3.72 | 3.63 | 0.81% | 20,312 |
| Aug 5, 2024 | 3.78 | 3.78 | 3.51 | 3.69 | 3.60 | -5.63% | 128,988 |
| Aug 2, 2024 | 3.96 | 3.96 | 3.88 | 3.91 | 3.81 | -1.01% | 25,298 |
| Aug 1, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.85 | -0.25% | 32,437 |
| Jul 31, 2024 | 3.95 | 4.00 | 3.94 | 3.96 | 3.86 | - | 26,972 |
| Jul 30, 2024 | 4.00 | 4.00 | 3.95 | 3.96 | 3.86 | -0.50% | 6,080 |
| Jul 29, 2024 | 3.95 | 4.00 | 3.94 | 3.98 | 3.88 | 0.25% | 18,512 |
| Jul 26, 2024 | 3.96 | 3.99 | 3.92 | 3.97 | 3.87 | 0.25% | 32,463 |
| Jul 25, 2024 | 4.00 | 4.04 | 3.90 | 3.96 | 3.86 | -0.88% | 72,379 |
| Jul 24, 2024 | 3.99 | 4.02 | 3.95 | 4.00 | 3.89 | 0.38% | 8,537 |
| Jul 23, 2024 | 4.02 | 4.02 | 3.98 | 3.98 | 3.88 | -1.00% | 29,077 |
| Jul 22, 2024 | 4.04 | 4.10 | 3.99 | 4.02 | 3.92 | 0.75% | 66,110 |
| Jul 19, 2024 | 3.96 | 4.00 | 3.96 | 3.99 | 3.89 | 0.76% | 28,038 |
| Jul 18, 2024 | 4.00 | 4.04 | 3.96 | 3.96 | 3.86 | -1.49% | 14,367 |
| Jul 17, 2024 | 4.01 | 4.05 | 3.95 | 4.02 | 3.92 | -0.37% | 98,231 |
| Jul 16, 2024 | 3.99 | 4.04 | 3.95 | 4.04 | 3.93 | 0.62% | 79,037 |
| Jul 15, 2024 | 3.95 | 4.01 | 3.95 | 4.01 | 3.91 | 1.01% | 27,335 |
| Jul 12, 2024 | 4.00 | 4.00 | 3.94 | 3.97 | 3.87 | - | 28,414 |
| Jul 11, 2024 | 3.99 | 4.03 | 3.95 | 3.97 | 3.87 | -0.50% | 34,385 |
| Jul 10, 2024 | 4.04 | 4.05 | 3.94 | 3.99 | 3.89 | -0.50% | 49,944 |
| Jul 9, 2024 | 3.99 | 4.07 | 3.97 | 4.01 | 3.91 | 1.01% | 107,436 |
| Jul 8, 2024 | 3.96 | 3.99 | 3.96 | 3.97 | 3.87 | -0.50% | 24,389 |
| Jul 5, 2024 | 3.98 | 4.00 | 3.93 | 3.99 | 3.89 | 1.01% | 54,664 |
| Jul 3, 2024 | 3.94 | 3.99 | 3.92 | 3.95 | 3.85 | 0.25% | 33,272 |
| Jul 2, 2024 | 3.90 | 3.95 | 3.90 | 3.94 | 3.84 | 0.51% | 13,104 |