Get the Stockscreener App
10.29
0.19%
0.02
After Hours:
10.28
-0.010
-0.10%
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 December 20, 2024, is $10.29.
- 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 51.32% to $10.29 now.
- The 52-week high stock price for FCT is $10.93, representing a 6.22% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for FCT is $9.70, indicating a -5.73% decrease from the current share price, occurred on January 04, 2024.
- The closing price of First Trust Senior Floting Rate Income Fund Ii (FCT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $10.38 | $10.27 | $0.11 | 205,523.0 | +0.19% |
| Dec 19, 2024 | $10.34 | $10.25 | $0.0879 | 111,342.0 | -0.10% |
| Dec 18, 2024 | $10.45 | $10.26 | $0.1928 | 131,093.0 | -0.96% |
| Dec 17, 2024 | $10.46 | $10.38 | $0.08 | 124,171.0 | -0.57% |
| Dec 16, 2024 | $10.46 | $10.38 | $0.075 | 138,841.0 | +0.10% |
| Dec 13, 2024 | $10.43 | $10.38 | $0.05 | 48,824.0 | +0.29% |
| Dec 12, 2024 | $10.44 | $10.32 | $0.12 | 107,532.0 | -0.19% |
| Dec 11, 2024 | $10.43 | $10.34 | $0.09 | 111,709.0 | +0.68% |
| Dec 10, 2024 | $10.40 | $10.35 | $0.05 | 134,771.0 | -0.48% |
| Dec 09, 2024 | $10.42 | $10.30 | $0.12 | 144,885.0 | +0.87% |
| Dec 06, 2024 | $10.39 | $10.29 | $0.0965 | 108,537.0 | -0.58% |
| Dec 05, 2024 | $10.37 | $10.27 | $0.10 | 93,186.0 | +0.48% |
| Dec 04, 2024 | $10.39 | $10.32 | $0.07 | 67,841.0 | -0.77% |
| Dec 03, 2024 | $10.40 | $10.30 | $0.10 | 115,279.0 | +0.78% |
| Dec 02, 2024 | $10.36 | $10.28 | $0.0764 | 112,495.0 | -1.15% |
| Nov 29, 2024 | $10.47 | $10.40 | $0.07 | 98,242.0 | +0.29% |
| Nov 27, 2024 | $10.44 | $10.38 | $0.06 | 128,952.0 | +0.29% |
| Nov 26, 2024 | $10.47 | $10.37 | $0.103 | 86,714.0 | -0.57% |
| Nov 25, 2024 | $10.47 | $10.38 | $0.087 | 126,091.0 | +0.38% |
| Nov 22, 2024 | $10.42 | $10.35 | $0.07 | 99,241.0 | +0.29% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.46 | $10.25 | $0.21 | 1,961,552.0 | -1.44% |
| 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% |
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.09 | $9.64 | $0.45 | 2,381,295.0 | +3.17% |
| Nov, 2023 | $10.08 | $9.65 | $0.43 | 1,432,190.0 | +0.72% |
| Oct, 2023 | $10.03 | $9.51 | $0.52 | 1,418,419.0 | -2.90% |
| Sep, 2023 | $10.21 | $9.96 | $0.25 | 1,256,417.0 | -1.96% |
| Aug, 2023 | $10.33 | $9.86 | $0.47 | 1,365,174.0 | +1.09% |
| Jul, 2023 | $10.12 | $9.74 | $0.375 | 1,100,903.0 | +1.92% |
| Jun, 2023 | $9.95 | $9.47 | $0.48 | 1,459,989.0 | +3.56% |
| May, 2023 | $9.80 | $9.45 | $0.35 | 1,235,074.0 | -3.14% |
| Apr, 2023 | $9.93 | $9.66 | $0.2676 | 1,351,291.0 | -0.80% |
| Mar, 2023 | $10.08 | $9.32 | $0.76 | 3,459,747.0 | -0.90% |
| Feb, 2023 | $10.13 | $9.84 | $0.29 | 2,164,485.0 | +0.10% |
| Jan, 2023 | $10.11 | $9.48 | $0.63 | 2,719,896.0 | +5.25% |
First Trust Senior Floting Rate Income Fund Ii Stock (FCT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.17 | $9.52 | $0.647 | 3,153,298.0 | -6.39% |
| Nov, 2022 | $10.22 | $9.71 | $0.51 | 1,586,720.0 | +3.56% |
| Oct, 2022 | $10.13 | $9.51 | $0.62 | 1,563,316.0 | -1.60% |
| Sep, 2022 | $10.41 | $9.46 | $0.95 | 2,608,684.0 | -3.76% |
| Aug, 2022 | $10.99 | $10.24 | $0.75 | 2,107,247.0 | -0.19% |
| Jul, 2022 | $10.50 | $9.53 | $0.97 | 3,278,719.0 | +4.10% |
| Jun, 2022 | $10.94 | $9.97 | $0.97 | 2,149,775.0 | -8.35% |
| May, 2022 | $12.81 | $10.66 | $2.15 | 2,726,923.0 | -14.24% |
| Apr, 2022 | $13.07 | $12.38 | $0.69 | 2,346,156.0 | +1.11% |
| Mar, 2022 | $12.64 | $11.60 | $1.04 | 2,997,326.0 | +3.29% |
| Feb, 2022 | $12.29 | $11.65 | $0.64 | 2,540,787.0 | +0.58% |
| Jan, 2022 | $12.42 | $11.35 | $1.07 | 3,170,401.0 | +0.33% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):