First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE: FGB · Real-Time Price · USD
4.410
-0.020 (-0.45%)
Jan 31, 2025, 4:00 PM EST - Market closed
FGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.42 | 4.48 | 4.41 | 4.41 | 4.41 | -0.45% | 69,725 |
| Jan 30, 2025 | 4.42 | 4.44 | 4.39 | 4.43 | 4.43 | 0.45% | 49,989 |
| Jan 29, 2025 | 4.43 | 4.45 | 4.41 | 4.41 | 4.41 | -0.45% | 17,858 |
| Jan 28, 2025 | 4.43 | 4.47 | 4.42 | 4.43 | 4.43 | 0.68% | 26,512 |
| Jan 27, 2025 | 4.34 | 4.43 | 4.34 | 4.40 | 4.40 | 0.23% | 23,731 |
| Jan 24, 2025 | 4.44 | 4.48 | 4.37 | 4.39 | 4.39 | -0.72% | 35,498 |
| Jan 23, 2025 | 4.43 | 4.44 | 4.36 | 4.42 | 4.42 | 0.27% | 216,349 |
| Jan 22, 2025 | 4.40 | 4.45 | 4.36 | 4.41 | 4.41 | 0.92% | 18,403 |
| Jan 21, 2025 | 4.41 | 4.42 | 4.35 | 4.37 | 4.37 | -0.11% | 36,466 |
| Jan 17, 2025 | 4.32 | 4.39 | 4.30 | 4.38 | 4.38 | 1.51% | 18,268 |
| Jan 16, 2025 | 4.27 | 4.36 | 4.25 | 4.31 | 4.31 | 0.23% | 31,909 |
| Jan 15, 2025 | 4.29 | 4.35 | 4.27 | 4.30 | 4.30 | 1.90% | 29,135 |
| Jan 14, 2025 | 4.23 | 4.30 | 4.22 | 4.22 | 4.22 | 0.24% | 27,036 |
| Jan 13, 2025 | 4.18 | 4.25 | 4.17 | 4.21 | 4.21 | -1.41% | 28,468 |
| Jan 10, 2025 | 4.22 | 4.32 | 4.17 | 4.27 | 4.27 | 0.59% | 68,823 |
| Jan 8, 2025 | 4.24 | 4.29 | 4.24 | 4.25 | 4.25 | -0.59% | 10,548 |
| Jan 7, 2025 | 4.35 | 4.35 | 4.23 | 4.27 | 4.27 | -1.95% | 35,485 |
| Jan 6, 2025 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | -0.11% | 42,758 |
| Jan 3, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 1.42% | 18,940 |
| Jan 2, 2025 | 4.23 | 4.34 | 4.23 | 4.30 | 4.30 | 2.11% | 11,255 |
| Dec 31, 2024 | 4.48 | 4.48 | 4.21 | 4.21 | 4.21 | -1.17% | 76,244 |
| Dec 30, 2024 | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | -1.16% | 25,564 |
| Dec 27, 2024 | 4.31 | 4.31 | 4.27 | 4.31 | 4.31 | 0.23% | 18,846 |
| Dec 26, 2024 | 4.25 | 4.31 | 4.20 | 4.30 | 4.30 | 1.30% | 26,575 |
| Dec 24, 2024 | 4.22 | 4.26 | 4.21 | 4.25 | 4.25 | 2.29% | 9,121 |
| Dec 23, 2024 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | 0.24% | 85,635 |
| Dec 20, 2024 | 4.16 | 4.22 | 4.12 | 4.14 | 4.14 | -0.48% | 27,350 |
| Dec 19, 2024 | 4.12 | 4.19 | 4.12 | 4.16 | 4.16 | 1.09% | 31,003 |
| Dec 18, 2024 | 4.26 | 4.32 | 4.11 | 4.12 | 4.12 | -3.86% | 39,642 |
| Dec 17, 2024 | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | -0.47% | 7,761 |
| Dec 16, 2024 | 4.32 | 4.33 | 4.26 | 4.30 | 4.30 | 0.23% | 12,033 |
| Dec 13, 2024 | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -0.23% | 15,041 |
| Dec 12, 2024 | 4.37 | 4.38 | 4.28 | 4.30 | 4.30 | -0.46% | 15,967 |
| Dec 11, 2024 | 4.26 | 4.34 | 4.25 | 4.32 | 4.32 | 1.41% | 67,901 |
| Dec 10, 2024 | 4.27 | 4.32 | 4.25 | 4.26 | 4.26 | -0.70% | 31,061 |
| Dec 9, 2024 | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | 0.87% | 24,878 |
| Dec 6, 2024 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.09% | 11,621 |
| Dec 5, 2024 | 4.23 | 4.42 | 4.23 | 4.30 | 4.30 | 0.82% | 53,078 |
| Dec 4, 2024 | 4.23 | 4.29 | 4.23 | 4.27 | 4.27 | 0.35% | 9,259 |
| Dec 3, 2024 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -0.70% | 29,098 |
| Dec 2, 2024 | 4.34 | 4.35 | 4.26 | 4.28 | 4.28 | - | 62,067 |
| Nov 29, 2024 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | 0.94% | 35,812 |
| Nov 27, 2024 | 4.22 | 4.25 | 4.18 | 4.24 | 4.24 | 0.47% | 32,585 |
| Nov 26, 2024 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | - | 24,773 |
| Nov 25, 2024 | 4.15 | 4.23 | 4.15 | 4.22 | 4.22 | 1.44% | 82,076 |
| Nov 22, 2024 | 4.15 | 4.17 | 4.07 | 4.16 | 4.16 | -1.65% | 40,212 |
| Nov 21, 2024 | 4.25 | 4.27 | 4.21 | 4.23 | 4.13 | -0.24% | 46,660 |
| Nov 20, 2024 | 4.23 | 4.26 | 4.22 | 4.24 | 4.14 | 0.24% | 45,339 |
| Nov 19, 2024 | 4.25 | 4.26 | 4.17 | 4.23 | 4.13 | 0.24% | 118,476 |
| Nov 18, 2024 | 4.22 | 4.24 | 4.18 | 4.22 | 4.12 | -0.71% | 41,157 |
| Nov 15, 2024 | 4.14 | 4.29 | 4.14 | 4.25 | 4.15 | 1.80% | 76,718 |
| Nov 14, 2024 | 4.19 | 4.19 | 4.16 | 4.18 | 4.08 | -0.12% | 55,644 |
| Nov 13, 2024 | 4.15 | 4.19 | 4.14 | 4.18 | 4.08 | 0.36% | 28,606 |
| Nov 12, 2024 | 4.18 | 4.19 | 4.16 | 4.17 | 4.07 | -0.12% | 13,048 |
| Nov 11, 2024 | 4.14 | 4.21 | 4.14 | 4.17 | 4.07 | - | 115,423 |
| Nov 8, 2024 | 4.12 | 4.18 | 4.11 | 4.17 | 4.07 | 0.48% | 39,806 |
| Nov 7, 2024 | 4.12 | 4.17 | 4.11 | 4.15 | 4.05 | 0.97% | 76,931 |
| Nov 6, 2024 | 4.12 | 4.12 | 4.07 | 4.11 | 4.01 | 0.74% | 43,597 |
| Nov 5, 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 3.98 | 0.49% | 38,708 |
| Nov 4, 2024 | 4.11 | 4.12 | 4.05 | 4.06 | 3.97 | -1.22% | 91,175 |
| Nov 1, 2024 | 4.10 | 4.12 | 4.10 | 4.11 | 4.01 | 0.17% | 35,733 |
| Oct 31, 2024 | 4.14 | 4.14 | 4.10 | 4.10 | 4.01 | -0.73% | 13,202 |
| Oct 30, 2024 | 4.10 | 4.14 | 4.10 | 4.13 | 4.04 | 0.32% | 20,686 |
| Oct 29, 2024 | 4.10 | 4.13 | 4.10 | 4.12 | 4.02 | -0.24% | 65,079 |
| Oct 28, 2024 | 4.13 | 4.13 | 4.12 | 4.13 | 4.03 | 0.61% | 44,093 |
| Oct 25, 2024 | 4.15 | 4.18 | 4.10 | 4.11 | 4.01 | -1.32% | 168,553 |
| Oct 24, 2024 | 4.15 | 4.18 | 4.15 | 4.16 | 4.06 | -0.12% | 40,928 |
| Oct 23, 2024 | 4.15 | 4.17 | 4.15 | 4.17 | 4.07 | -0.12% | 43,991 |
| Oct 22, 2024 | 4.18 | 4.18 | 4.13 | 4.17 | 4.07 | 0.24% | 54,935 |
| Oct 21, 2024 | 4.15 | 4.18 | 4.15 | 4.16 | 4.06 | 0.24% | 36,200 |
| Oct 18, 2024 | 4.14 | 4.17 | 4.14 | 4.15 | 4.05 | 0.24% | 16,887 |
| Oct 17, 2024 | 4.16 | 4.17 | 4.13 | 4.14 | 4.04 | 0.73% | 34,697 |
| Oct 16, 2024 | 4.11 | 4.13 | 4.11 | 4.11 | 4.01 | -0.24% | 79,065 |
| Oct 15, 2024 | 4.10 | 4.13 | 4.10 | 4.12 | 4.02 | -0.12% | 105,643 |
| Oct 14, 2024 | 4.10 | 4.13 | 4.10 | 4.13 | 4.03 | 0.61% | 118,692 |
| Oct 11, 2024 | 4.12 | 4.12 | 4.10 | 4.10 | 4.00 | -0.36% | 49,118 |
| Oct 10, 2024 | 4.11 | 4.12 | 4.10 | 4.12 | 4.02 | 0.37% | 51,419 |
| Oct 9, 2024 | 4.09 | 4.12 | 4.08 | 4.10 | 4.00 | - | 124,070 |
| Oct 8, 2024 | 4.07 | 4.11 | 4.05 | 4.10 | 4.00 | 1.23% | 114,270 |
| Oct 7, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 3.96 | - | 48,557 |
| Oct 4, 2024 | 4.11 | 4.12 | 4.01 | 4.05 | 3.96 | -1.22% | 183,443 |
| Oct 3, 2024 | 4.09 | 4.10 | 4.07 | 4.10 | 4.00 | 0.74% | 86,840 |
| Oct 2, 2024 | 4.05 | 4.09 | 4.05 | 4.07 | 3.97 | -0.37% | 31,703 |
| Oct 1, 2024 | 4.10 | 4.11 | 4.03 | 4.09 | 3.99 | 0.37% | 48,618 |
| Sep 30, 2024 | 4.12 | 4.12 | 4.05 | 4.07 | 3.97 | -0.25% | 262,287 |
| Sep 27, 2024 | 4.05 | 4.12 | 4.04 | 4.08 | 3.98 | 0.74% | 19,946 |
| Sep 26, 2024 | 4.06 | 4.10 | 4.05 | 4.05 | 3.96 | -0.49% | 69,981 |
| Sep 25, 2024 | 4.09 | 4.09 | 4.03 | 4.07 | 3.97 | -0.97% | 75,563 |
| Sep 24, 2024 | 4.15 | 4.15 | 4.10 | 4.11 | 4.01 | -0.48% | 62,262 |
| Sep 23, 2024 | 4.07 | 4.14 | 4.07 | 4.13 | 4.03 | 1.98% | 41,086 |
| Sep 20, 2024 | 4.11 | 4.19 | 4.03 | 4.05 | 3.96 | -2.17% | 136,153 |
| Sep 19, 2024 | 4.13 | 4.16 | 4.13 | 4.14 | 4.04 | 0.36% | 28,106 |
| Sep 18, 2024 | 4.13 | 4.13 | 4.09 | 4.13 | 4.03 | 0.12% | 29,243 |
| Sep 17, 2024 | 4.06 | 4.12 | 4.06 | 4.12 | 4.02 | 0.98% | 90,757 |
| Sep 16, 2024 | 4.07 | 4.10 | 4.06 | 4.08 | 3.98 | -0.37% | 23,485 |
| Sep 13, 2024 | 4.03 | 4.10 | 4.03 | 4.10 | 4.00 | 0.86% | 39,580 |
| Sep 12, 2024 | 4.10 | 4.10 | 4.03 | 4.06 | 3.97 | -0.98% | 65,119 |
| Sep 11, 2024 | 4.03 | 4.11 | 4.01 | 4.10 | 4.00 | 7.33% | 211,910 |
| Sep 10, 2024 | 3.89 | 3.93 | 3.82 | 3.82 | 3.73 | -0.65% | 49,895 |
| Sep 9, 2024 | 3.83 | 3.87 | 3.83 | 3.85 | 3.76 | 0.39% | 18,498 |