First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE: FGB · Real-Time Price · USD
4.462
+0.012 (0.28%)
Mar 4, 2025, 10:01 AM EST - Market open
FGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 4.44 | 4.45 | 4.39 | 4.44 | 4.34 | 0.68% | 11,380 |
| Jan 31, 2025 | 4.42 | 4.48 | 4.41 | 4.41 | 4.31 | -0.45% | 69,725 |
| Jan 30, 2025 | 4.42 | 4.44 | 4.39 | 4.43 | 4.33 | 0.45% | 49,989 |
| Jan 29, 2025 | 4.43 | 4.45 | 4.41 | 4.41 | 4.31 | -0.45% | 17,858 |
| Jan 28, 2025 | 4.43 | 4.47 | 4.42 | 4.43 | 4.33 | 0.68% | 26,512 |
| Jan 27, 2025 | 4.34 | 4.43 | 4.34 | 4.40 | 4.30 | 0.23% | 23,731 |
| Jan 24, 2025 | 4.44 | 4.48 | 4.37 | 4.39 | 4.29 | -0.72% | 35,498 |
| Jan 23, 2025 | 4.43 | 4.44 | 4.36 | 4.42 | 4.33 | 0.27% | 216,349 |
| Jan 22, 2025 | 4.40 | 4.45 | 4.36 | 4.41 | 4.31 | 0.92% | 18,403 |
| Jan 21, 2025 | 4.41 | 4.42 | 4.35 | 4.37 | 4.28 | -0.11% | 36,466 |
| Jan 17, 2025 | 4.32 | 4.39 | 4.30 | 4.38 | 4.28 | 1.51% | 18,268 |
| Jan 16, 2025 | 4.27 | 4.36 | 4.25 | 4.31 | 4.22 | 0.23% | 31,909 |
| Jan 15, 2025 | 4.29 | 4.35 | 4.27 | 4.30 | 4.21 | 1.90% | 29,135 |
| Jan 14, 2025 | 4.23 | 4.30 | 4.22 | 4.22 | 4.13 | 0.24% | 27,036 |
| Jan 13, 2025 | 4.18 | 4.25 | 4.17 | 4.21 | 4.12 | -1.41% | 28,468 |
| Jan 10, 2025 | 4.22 | 4.32 | 4.17 | 4.27 | 4.18 | 0.59% | 68,823 |
| Jan 8, 2025 | 4.24 | 4.29 | 4.24 | 4.25 | 4.15 | -0.59% | 10,548 |
| Jan 7, 2025 | 4.35 | 4.35 | 4.23 | 4.27 | 4.18 | -1.95% | 35,485 |
| Jan 6, 2025 | 4.33 | 4.38 | 4.30 | 4.36 | 4.26 | -0.11% | 42,758 |
| Jan 3, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.27 | 1.42% | 18,940 |
| Jan 2, 2025 | 4.23 | 4.34 | 4.23 | 4.30 | 4.21 | 2.11% | 11,255 |
| Dec 31, 2024 | 4.48 | 4.48 | 4.21 | 4.21 | 4.12 | -1.17% | 76,244 |
| Dec 30, 2024 | 4.31 | 4.32 | 4.24 | 4.26 | 4.17 | -1.16% | 25,564 |
| Dec 27, 2024 | 4.31 | 4.31 | 4.27 | 4.31 | 4.22 | 0.23% | 18,846 |
| Dec 26, 2024 | 4.25 | 4.31 | 4.20 | 4.30 | 4.21 | 1.30% | 26,575 |
| Dec 24, 2024 | 4.22 | 4.26 | 4.21 | 4.25 | 4.15 | 2.29% | 9,121 |
| Dec 23, 2024 | 4.27 | 4.27 | 4.15 | 4.15 | 4.06 | 0.24% | 85,635 |
| Dec 20, 2024 | 4.16 | 4.22 | 4.12 | 4.14 | 4.05 | -0.48% | 27,350 |
| Dec 19, 2024 | 4.12 | 4.19 | 4.12 | 4.16 | 4.07 | 1.09% | 31,003 |
| Dec 18, 2024 | 4.26 | 4.32 | 4.11 | 4.12 | 4.03 | -3.86% | 39,642 |
| Dec 17, 2024 | 4.33 | 4.33 | 4.26 | 4.28 | 4.19 | -0.47% | 7,761 |
| Dec 16, 2024 | 4.32 | 4.33 | 4.26 | 4.30 | 4.21 | 0.23% | 12,033 |
| Dec 13, 2024 | 4.32 | 4.32 | 4.26 | 4.29 | 4.20 | -0.23% | 15,041 |
| Dec 12, 2024 | 4.37 | 4.38 | 4.28 | 4.30 | 4.21 | -0.46% | 15,967 |
| Dec 11, 2024 | 4.26 | 4.34 | 4.25 | 4.32 | 4.23 | 1.41% | 67,901 |
| Dec 10, 2024 | 4.27 | 4.32 | 4.25 | 4.26 | 4.17 | -0.70% | 31,061 |
| Dec 9, 2024 | 4.26 | 4.32 | 4.25 | 4.29 | 4.20 | 0.87% | 24,878 |
| Dec 6, 2024 | 4.30 | 4.30 | 4.25 | 4.25 | 4.16 | -1.09% | 11,621 |
| Dec 5, 2024 | 4.23 | 4.42 | 4.23 | 4.30 | 4.21 | 0.82% | 53,078 |
| Dec 4, 2024 | 4.23 | 4.29 | 4.23 | 4.27 | 4.17 | 0.35% | 9,259 |
| Dec 3, 2024 | 4.30 | 4.31 | 4.24 | 4.25 | 4.16 | -0.70% | 29,098 |
| Dec 2, 2024 | 4.34 | 4.35 | 4.26 | 4.28 | 4.19 | - | 62,067 |
| Nov 29, 2024 | 4.28 | 4.28 | 4.27 | 4.28 | 4.19 | 0.94% | 35,812 |
| Nov 27, 2024 | 4.22 | 4.25 | 4.18 | 4.24 | 4.15 | 0.47% | 32,585 |
| Nov 26, 2024 | 4.23 | 4.23 | 4.20 | 4.22 | 4.13 | - | 24,773 |
| Nov 25, 2024 | 4.15 | 4.23 | 4.15 | 4.22 | 4.13 | 1.44% | 82,076 |
| Nov 22, 2024 | 4.15 | 4.17 | 4.07 | 4.16 | 4.07 | -1.65% | 40,212 |
| Nov 21, 2024 | 4.25 | 4.27 | 4.21 | 4.23 | 4.04 | -0.24% | 46,660 |
| Nov 20, 2024 | 4.23 | 4.26 | 4.22 | 4.24 | 4.05 | 0.24% | 45,339 |
| Nov 19, 2024 | 4.25 | 4.26 | 4.17 | 4.23 | 4.04 | 0.24% | 118,476 |
| Nov 18, 2024 | 4.22 | 4.24 | 4.18 | 4.22 | 4.03 | -0.71% | 41,157 |
| Nov 15, 2024 | 4.14 | 4.29 | 4.14 | 4.25 | 4.06 | 1.80% | 76,718 |
| Nov 14, 2024 | 4.19 | 4.19 | 4.16 | 4.18 | 3.99 | -0.12% | 55,644 |
| Nov 13, 2024 | 4.15 | 4.19 | 4.14 | 4.18 | 3.99 | 0.36% | 28,606 |
| Nov 12, 2024 | 4.18 | 4.19 | 4.16 | 4.17 | 3.98 | -0.12% | 13,048 |
| Nov 11, 2024 | 4.14 | 4.21 | 4.14 | 4.17 | 3.98 | - | 115,423 |
| Nov 8, 2024 | 4.12 | 4.18 | 4.11 | 4.17 | 3.98 | 0.48% | 39,806 |
| Nov 7, 2024 | 4.12 | 4.17 | 4.11 | 4.15 | 3.96 | 0.97% | 76,931 |
| Nov 6, 2024 | 4.12 | 4.12 | 4.07 | 4.11 | 3.93 | 0.74% | 43,597 |
| Nov 5, 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 3.90 | 0.49% | 38,708 |
| Nov 4, 2024 | 4.11 | 4.12 | 4.05 | 4.06 | 3.88 | -1.22% | 91,175 |
| Nov 1, 2024 | 4.10 | 4.12 | 4.10 | 4.11 | 3.93 | 0.17% | 35,733 |
| Oct 31, 2024 | 4.14 | 4.14 | 4.10 | 4.10 | 3.92 | -0.73% | 13,202 |
| Oct 30, 2024 | 4.10 | 4.14 | 4.10 | 4.13 | 3.95 | 0.32% | 20,686 |
| Oct 29, 2024 | 4.10 | 4.13 | 4.10 | 4.12 | 3.94 | -0.24% | 65,079 |
| Oct 28, 2024 | 4.13 | 4.13 | 4.12 | 4.13 | 3.95 | 0.61% | 44,093 |
| Oct 25, 2024 | 4.15 | 4.18 | 4.10 | 4.11 | 3.92 | -1.32% | 168,553 |
| Oct 24, 2024 | 4.15 | 4.18 | 4.15 | 4.16 | 3.97 | -0.12% | 40,928 |
| Oct 23, 2024 | 4.15 | 4.17 | 4.15 | 4.17 | 3.98 | -0.12% | 43,991 |
| Oct 22, 2024 | 4.18 | 4.18 | 4.13 | 4.17 | 3.98 | 0.24% | 54,935 |
| Oct 21, 2024 | 4.15 | 4.18 | 4.15 | 4.16 | 3.97 | 0.24% | 36,200 |
| Oct 18, 2024 | 4.14 | 4.17 | 4.14 | 4.15 | 3.96 | 0.24% | 16,887 |
| Oct 17, 2024 | 4.16 | 4.17 | 4.13 | 4.14 | 3.96 | 0.73% | 34,697 |
| Oct 16, 2024 | 4.11 | 4.13 | 4.11 | 4.11 | 3.93 | -0.24% | 79,065 |
| Oct 15, 2024 | 4.10 | 4.13 | 4.10 | 4.12 | 3.94 | -0.12% | 105,643 |
| Oct 14, 2024 | 4.10 | 4.13 | 4.10 | 4.13 | 3.94 | 0.61% | 118,692 |
| Oct 11, 2024 | 4.12 | 4.12 | 4.10 | 4.10 | 3.92 | -0.36% | 49,118 |
| Oct 10, 2024 | 4.11 | 4.12 | 4.10 | 4.12 | 3.93 | 0.37% | 51,419 |
| Oct 9, 2024 | 4.09 | 4.12 | 4.08 | 4.10 | 3.92 | - | 124,070 |
| Oct 8, 2024 | 4.07 | 4.11 | 4.05 | 4.10 | 3.92 | 1.23% | 114,270 |
| Oct 7, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 3.87 | - | 48,557 |