Get the Stockscreener App
9.66
0.31%
-0.03
Pre-market:
9.66
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Price History
The historical daily chart and data for First Trust Senior Floting Rate Income Fund Ii stock (FCT), show that the latest closing stock price as of May 22, 2026, is $9.66.
- First Trust Senior Floting Rate Income Fund Ii all-time high stock price is $14.55, occurred on February 19, 2014.
- The lowest First Trust Senior Floting Rate Income Fund Ii stock price recorded was $6.80 on March 18, 2020. Since then, First Trust Senior Floting Rate Income Fund Ii's stock price has risen over 42.06% to $9.66 now.
- The 52-week high stock price for FCT is $10.29, representing a 6.52% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for FCT is $9.40, indicating a -2.69% decrease from the current share price, occurred on December 03, 2025.
- The closing price of First Trust Senior Floting Rate Income Fund Ii (FCT) stock in the beginning of 2025 was $11.93. The stock closed the year at $9.53, a loss of over -20.12% for the year.
The table below shows more information about FCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $9.75 | $9.65 | $0.10 | 113,903.0 | -0.31% |
| May 21, 2026 | $9.73 | $9.68 | $0.055 | 90,062.0 | -0.46% |
| May 20, 2026 | $9.77 | $9.70 | $0.0651 | 60,205.0 | -0.05% |
| May 19, 2026 | $9.77 | $9.70 | $0.07 | 128,408.0 | -0.26% |
| May 18, 2026 | $9.80 | $9.74 | $0.06 | 72,460.0 | +0.05% |
| May 15, 2026 | $9.84 | $9.76 | $0.08 | 103,908.0 | -0.31% |
| May 14, 2026 | $9.84 | $9.76 | $0.075 | 128,333.0 | +0.20% |
| May 13, 2026 | $9.80 | $9.76 | $0.04 | 28,504.0 | -0.20% |
| May 12, 2026 | $9.80 | $9.75 | $0.05 | 43,968.0 | +0.31% |
| May 11, 2026 | $9.81 | $9.75 | $0.0599 | 46,181.0 | -0.20% |
| May 08, 2026 | $9.82 | $9.74 | $0.08 | 67,500.0 | +0.10% |
| May 07, 2026 | $9.78 | $9.71 | $0.07 | 70,287.0 | +0.10% |
| May 06, 2026 | $9.78 | $9.73 | $0.05 | 51,059.0 | -0.20% |
| May 05, 2026 | $9.78 | $9.73 | $0.05 | 80,197.0 | +0.41% |
| May 04, 2026 | $9.76 | $9.73 | $0.03 | 122,342.0 | -0.20% |
| May 01, 2026 | $9.82 | $9.71 | $0.11 | 46,664.0 | -0.61% |
| Apr 30, 2026 | $9.89 | $9.79 | $0.10 | 43,330.0 | +0.00% |
| Apr 29, 2026 | $9.85 | $9.77 | $0.08 | 94,823.0 | -0.20% |
| Apr 28, 2026 | $9.90 | $9.78 | $0.12 | 76,314.0 | +0.31% |
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Senior Floting Rate Income Fund Ii stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Senior Floting Rate Income Fund Ii stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.84 | $9.65 | $0.19 | 1,367,884.0 | -1.63% |
| Apr, 2026 | $9.90 | $9.41 | $0.49 | 1,318,147.0 | +1.87% |
| Mar, 2026 | $9.81 | $9.50 | $0.3144 | 2,309,636.0 | -2.43% |
| Feb, 2026 | $10.05 | $9.84 | $0.21 | 1,703,661.0 | -2.18% |
| Jan, 2026 | $10.11 | $9.93 | $0.1755 | 2,423,989.0 | +0.30% |
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.11 | $9.40 | $0.71 | 3,857,532.0 | +3.61% |
| Nov, 2025 | $9.71 | $9.42 | $0.29 | 2,619,934.0 | -0.10% |
| Oct, 2025 | $9.98 | $9.59 | $0.39 | 3,273,677.0 | -2.90% |
| Sep, 2025 | $10.16 | $9.90 | $0.259 | 3,083,764.0 | -2.15% |
| Aug, 2025 | $10.24 | $9.98 | $0.26 | 2,501,645.0 | -0.29% |
| Jul, 2025 | $10.29 | $9.97 | $0.32 | 2,668,805.0 | +0.89% |
| Jun, 2025 | $10.19 | $9.76 | $0.43 | 2,350,604.0 | +2.52% |
| May, 2025 | $9.99 | $9.78 | $0.2094 | 2,038,968.0 | -0.30% |
| Apr, 2025 | $10.10 | $8.61 | $1.49 | 2,617,491.0 | -1.97% |
| Mar, 2025 | $10.33 | $10.10 | $0.23 | 1,934,974.0 | -2.22% |
| Feb, 2025 | $10.49 | $10.34 | $0.15 | 1,574,428.0 | -1.14% |
| Jan, 2025 | $10.49 | $10.16 | $0.33 | 2,875,205.0 | +1.35% |
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.59 | $10.25 | $0.3374 | 2,255,364.0 | +0.29% |
| Nov, 2024 | $10.47 | $10.16 | $0.3125 | 2,292,525.0 | +0.68% |
| Oct, 2024 | $10.45 | $10.18 | $0.2718 | 2,182,723.0 | +0.10% |
| Sep, 2024 | $10.47 | $10.21 | $0.26 | 1,980,431.0 | -0.96% |
| Aug, 2024 | $10.93 | $9.76 | $1.17 | 2,854,387.0 | +0.77% |
| Jul, 2024 | $10.50 | $10.01 | $0.49 | 5,224,205.0 | +2.98% |
| Jun, 2024 | $10.41 | $10.03 | $0.38 | 3,011,337.0 | -3.72% |
| May, 2024 | $10.59 | $10.17 | $0.42 | 2,375,934.0 | +1.36% |
| Apr, 2024 | $10.39 | $10.03 | $0.365 | 2,644,577.0 | -0.19% |
| Mar, 2024 | $10.42 | $10.05 | $0.37 | 2,070,592.0 | +1.17% |
| Feb, 2024 | $10.23 | $9.89 | $0.345 | 1,530,688.0 | +1.89% |
| Jan, 2024 | $10.07 | $9.70 | $0.37 | 2,584,586.0 | -0.50% |
0.89%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):