First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE: FGB · Real-Time Price · USD
4.153
-0.009 (-0.22%)
Jun 11, 2025, 4:00 PM - Market closed
FGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | -0.22% | 12,536 |
| Jun 10, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | 0.53% | 8,148 |
| Jun 9, 2025 | 4.11 | 4.17 | 4.11 | 4.14 | 4.14 | 0.73% | 33,862 |
| Jun 6, 2025 | 4.25 | 4.25 | 4.07 | 4.11 | 4.11 | 2.75% | 162,331 |
| Jun 5, 2025 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -1.23% | 18,771 |
| Jun 4, 2025 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | 1.25% | 17,045 |
| Jun 3, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | -0.50% | 3,444 |
| Jun 2, 2025 | 4.06 | 4.07 | 3.97 | 4.02 | 4.02 | - | 36,895 |
| May 30, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -2.19% | 58,123 |
| May 29, 2025 | 4.05 | 4.11 | 4.00 | 4.11 | 4.11 | 3.01% | 55,568 |
| May 28, 2025 | 3.98 | 4.01 | 3.98 | 3.99 | 3.99 | 0.50% | 10,843 |
| May 27, 2025 | 3.95 | 4.01 | 3.95 | 3.97 | 3.97 | 0.89% | 25,314 |
| May 23, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -1.38% | 5,363 |
| May 22, 2025 | 3.95 | 4.25 | 3.93 | 3.99 | 3.99 | -1.97% | 36,373 |
| May 21, 2025 | 4.09 | 4.14 | 4.06 | 4.07 | 3.97 | -0.73% | 47,138 |
| May 20, 2025 | 4.09 | 4.16 | 4.09 | 4.10 | 4.00 | - | 27,767 |
| May 19, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.00 | 1.36% | 15,601 |
| May 16, 2025 | 4.01 | 4.07 | 4.01 | 4.05 | 3.95 | 1.12% | 31,064 |
| May 15, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.90 | -0.50% | 17,975 |
| May 14, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 3.92 | 0.50% | 17,536 |
| May 13, 2025 | 4.00 | 4.04 | 3.98 | 4.00 | 3.90 | 0.50% | 35,692 |
| May 12, 2025 | 3.93 | 4.00 | 3.90 | 3.98 | 3.88 | 2.58% | 40,843 |
| May 9, 2025 | 3.86 | 3.94 | 3.85 | 3.88 | 3.79 | 0.78% | 62,813 |
| May 8, 2025 | 3.88 | 3.88 | 3.82 | 3.85 | 3.76 | 0.65% | 21,238 |
| May 7, 2025 | 3.88 | 3.88 | 3.81 | 3.83 | 3.73 | -0.13% | 82,366 |
| May 6, 2025 | 3.86 | 3.86 | 3.76 | 3.83 | 3.74 | - | 40,975 |
| May 5, 2025 | 3.83 | 3.89 | 3.83 | 3.83 | 3.74 | -1.03% | 23,221 |
| May 2, 2025 | 3.89 | 3.92 | 3.84 | 3.87 | 3.78 | - | 17,138 |
| May 1, 2025 | 3.86 | 3.95 | 3.84 | 3.87 | 3.78 | - | 27,462 |
| Apr 30, 2025 | 3.95 | 3.95 | 3.77 | 3.87 | 3.78 | -1.15% | 58,095 |
| Apr 29, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.82 | -0.63% | 40,253 |
| Apr 28, 2025 | 3.96 | 3.96 | 3.89 | 3.94 | 3.84 | 0.05% | 23,901 |
| Apr 25, 2025 | 3.91 | 3.94 | 3.90 | 3.94 | 3.84 | 1.23% | 8,044 |
| Apr 24, 2025 | 3.88 | 3.90 | 3.84 | 3.89 | 3.80 | 0.52% | 19,094 |
| Apr 23, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.78 | 2.65% | 12,273 |
| Apr 22, 2025 | 3.77 | 3.79 | 3.71 | 3.77 | 3.68 | 1.07% | 37,473 |
| Apr 21, 2025 | 3.80 | 3.80 | 3.71 | 3.73 | 3.64 | -3.12% | 25,346 |
| Apr 17, 2025 | 3.80 | 3.87 | 3.79 | 3.85 | 3.76 | 2.12% | 24,715 |
| Apr 16, 2025 | 3.76 | 3.81 | 3.75 | 3.77 | 3.68 | -0.26% | 19,739 |
| Apr 15, 2025 | 3.83 | 3.83 | 3.74 | 3.78 | 3.69 | -0.08% | 38,609 |
| Apr 14, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.69 | 3.08% | 31,354 |
| Apr 11, 2025 | 3.61 | 3.82 | 3.61 | 3.67 | 3.58 | -0.81% | 20,786 |
| Apr 10, 2025 | 3.79 | 3.79 | 3.66 | 3.70 | 3.61 | -2.14% | 11,739 |
| Apr 9, 2025 | 3.39 | 3.80 | 3.39 | 3.78 | 3.69 | 4.45% | 89,097 |
| Apr 8, 2025 | 3.74 | 3.82 | 3.59 | 3.62 | 3.53 | -0.82% | 87,672 |
| Apr 7, 2025 | 3.53 | 3.79 | 3.53 | 3.65 | 3.56 | -5.44% | 43,825 |
| Apr 4, 2025 | 4.07 | 4.07 | 3.71 | 3.86 | 3.77 | -7.21% | 110,027 |
| Apr 3, 2025 | 4.34 | 4.34 | 4.15 | 4.16 | 4.06 | -2.80% | 63,788 |
| Apr 2, 2025 | 4.26 | 4.32 | 4.26 | 4.28 | 4.18 | - | 6,443 |
| Apr 1, 2025 | 4.32 | 4.32 | 4.26 | 4.28 | 4.18 | -0.47% | 23,989 |