First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE: FGB · Real-Time Price · USD
3.810
+0.030 (0.79%)
Apr 16, 2025, 1:05 PM EDT - Market open
FGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.83 | 3.83 | 3.74 | 3.78 | 3.78 | -0.08% | 38,609 |
| Apr 14, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | 3.08% | 31,354 |
| Apr 11, 2025 | 3.61 | 3.82 | 3.61 | 3.67 | 3.67 | -0.81% | 20,786 |
| Apr 10, 2025 | 3.79 | 3.79 | 3.66 | 3.70 | 3.70 | -2.14% | 11,739 |
| Apr 9, 2025 | 3.39 | 3.80 | 3.39 | 3.78 | 3.78 | 4.45% | 89,097 |
| Apr 8, 2025 | 3.74 | 3.82 | 3.59 | 3.62 | 3.62 | -0.82% | 87,672 |
| Apr 7, 2025 | 3.53 | 3.79 | 3.53 | 3.65 | 3.65 | -5.44% | 43,825 |
| Apr 4, 2025 | 4.07 | 4.07 | 3.71 | 3.86 | 3.86 | -7.21% | 110,027 |
| Apr 3, 2025 | 4.34 | 4.34 | 4.15 | 4.16 | 4.16 | -2.80% | 63,788 |
| Apr 2, 2025 | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | - | 6,443 |
| Apr 1, 2025 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 23,989 |
| Mar 31, 2025 | 4.27 | 4.31 | 4.26 | 4.30 | 4.30 | - | 16,496 |
| Mar 28, 2025 | 4.34 | 4.34 | 4.29 | 4.30 | 4.30 | -0.92% | 36,632 |
| Mar 27, 2025 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | 0.79% | 21,141 |
| Mar 26, 2025 | 4.33 | 4.34 | 4.30 | 4.31 | 4.31 | -0.32% | 6,944 |
| Mar 25, 2025 | 4.29 | 4.37 | 4.29 | 4.32 | 4.32 | 0.23% | 61,137 |
| Mar 24, 2025 | 4.29 | 4.34 | 4.29 | 4.31 | 4.31 | 1.41% | 21,090 |
| Mar 21, 2025 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -1.39% | 75,803 |
| Mar 20, 2025 | 4.29 | 4.33 | 4.28 | 4.31 | 4.31 | 0.94% | 19,684 |
| Mar 19, 2025 | 4.25 | 4.29 | 4.25 | 4.27 | 4.27 | 0.71% | 31,996 |
| Mar 18, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 1.44% | 7,387 |
| Mar 17, 2025 | 4.13 | 4.22 | 4.13 | 4.18 | 4.18 | 0.72% | 21,633 |
| Mar 14, 2025 | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | 0.73% | 14,363 |
| Mar 13, 2025 | 4.18 | 4.18 | 4.10 | 4.12 | 4.12 | -1.20% | 14,816 |
| Mar 12, 2025 | 4.20 | 4.22 | 4.16 | 4.17 | 4.17 | -0.24% | 21,627 |
| Mar 11, 2025 | 4.21 | 4.26 | 4.18 | 4.18 | 4.18 | -0.95% | 43,862 |
| Mar 10, 2025 | 4.25 | 4.26 | 4.22 | 4.22 | 4.22 | -0.94% | 43,027 |
| Mar 7, 2025 | 4.23 | 4.27 | 4.21 | 4.26 | 4.26 | 0.47% | 55,709 |
| Mar 6, 2025 | 4.28 | 4.30 | 4.21 | 4.24 | 4.24 | -1.62% | 35,449 |
| Mar 5, 2025 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -2.05% | 27,079 |
| Mar 4, 2025 | 4.45 | 4.47 | 4.38 | 4.40 | 4.40 | -1.12% | 44,310 |
| Mar 3, 2025 | 4.47 | 4.49 | 4.44 | 4.45 | 4.45 | 0.91% | 36,858 |
| Feb 28, 2025 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | - | 59,514 |
| Feb 27, 2025 | 4.47 | 4.47 | 4.39 | 4.41 | 4.41 | 0.46% | 53,056 |
| Feb 26, 2025 | 4.42 | 4.48 | 4.39 | 4.39 | 4.39 | -0.68% | 37,071 |
| Feb 25, 2025 | 4.43 | 4.48 | 4.42 | 4.42 | 4.42 | -1.34% | 31,356 |
| Feb 24, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | -2.80% | 32,224 |
| Feb 21, 2025 | 4.62 | 4.64 | 4.54 | 4.61 | 4.51 | 0.63% | 75,127 |
| Feb 20, 2025 | 4.53 | 4.63 | 4.53 | 4.58 | 4.48 | 1.10% | 57,009 |
| Feb 19, 2025 | 4.50 | 4.55 | 4.50 | 4.53 | 4.43 | 0.67% | 19,571 |
| Feb 18, 2025 | 4.45 | 4.52 | 4.45 | 4.50 | 4.40 | - | 90,657 |
| Feb 14, 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 4.40 | 1.81% | 13,915 |
| Feb 13, 2025 | 4.49 | 4.50 | 4.42 | 4.42 | 4.32 | -2.75% | 59,803 |
| Feb 12, 2025 | 4.41 | 4.55 | 4.40 | 4.55 | 4.45 | 2.60% | 19,858 |
| Feb 11, 2025 | 4.42 | 4.48 | 4.42 | 4.43 | 4.33 | -0.23% | 27,329 |
| Feb 10, 2025 | 4.47 | 4.48 | 4.44 | 4.44 | 4.34 | -0.22% | 25,652 |
| Feb 7, 2025 | 4.44 | 4.51 | 4.44 | 4.45 | 4.35 | - | 25,128 |
| Feb 6, 2025 | 4.50 | 4.50 | 4.44 | 4.45 | 4.35 | 0.23% | 24,819 |
| Feb 5, 2025 | 4.53 | 4.53 | 4.42 | 4.44 | 4.34 | -0.67% | 25,723 |
| Feb 4, 2025 | 4.47 | 4.49 | 4.46 | 4.47 | 4.37 | 0.68% | 19,316 |