First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE: FGB · Real-Time Price · USD
4.110
+0.010 (0.24%)
May 20, 2025, 2:17 PM - Market open
FGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 4.09 | 4.16 | 4.09 | 4.10 | - | 0.05% | 9,063 |
| May 19, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.36% | 15,601 |
| May 16, 2025 | 4.01 | 4.07 | 4.01 | 4.05 | 4.05 | 1.12% | 31,064 |
| May 15, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.50% | 17,975 |
| May 14, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | 17,536 |
| May 13, 2025 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 35,692 |
| May 12, 2025 | 3.93 | 4.00 | 3.90 | 3.98 | 3.98 | 2.58% | 40,843 |
| May 9, 2025 | 3.86 | 3.94 | 3.85 | 3.88 | 3.88 | 0.78% | 62,813 |
| May 8, 2025 | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | 0.65% | 21,238 |
| May 7, 2025 | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.13% | 82,366 |
| May 6, 2025 | 3.86 | 3.86 | 3.76 | 3.83 | 3.83 | - | 40,975 |
| May 5, 2025 | 3.83 | 3.89 | 3.83 | 3.83 | 3.83 | -1.03% | 23,221 |
| May 2, 2025 | 3.89 | 3.92 | 3.84 | 3.87 | 3.87 | - | 17,138 |
| May 1, 2025 | 3.86 | 3.95 | 3.84 | 3.87 | 3.87 | - | 27,462 |
| Apr 30, 2025 | 3.95 | 3.95 | 3.77 | 3.87 | 3.87 | -1.15% | 58,095 |
| Apr 29, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.63% | 40,253 |
| Apr 28, 2025 | 3.96 | 3.96 | 3.89 | 3.94 | 3.94 | 0.05% | 23,901 |
| Apr 25, 2025 | 3.91 | 3.94 | 3.90 | 3.94 | 3.94 | 1.23% | 8,044 |
| Apr 24, 2025 | 3.88 | 3.90 | 3.84 | 3.89 | 3.89 | 0.52% | 19,094 |
| Apr 23, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 2.65% | 12,273 |
| Apr 22, 2025 | 3.77 | 3.79 | 3.71 | 3.77 | 3.77 | 1.07% | 37,473 |
| Apr 21, 2025 | 3.80 | 3.80 | 3.71 | 3.73 | 3.73 | -3.12% | 25,346 |
| Apr 17, 2025 | 3.80 | 3.87 | 3.79 | 3.85 | 3.85 | 2.12% | 24,715 |
| Apr 16, 2025 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | -0.26% | 19,739 |
| 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 |