FCT Fund Historical Price Quotes NYSE:FCT
None | None
$9.86
↑
$0.17 (1.75%)
Last Updated: Jun 21, 2026
FCT Historical Data
You're viewing historical data for First Trust Senior Floating Rate Income Fund II (FCT) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-05 | $9.49 | $9.55 | $9.41 | $9.44 | 397,500 |
| 2025-12-04 | $9.45 | $9.53 | $9.45 | $9.53 | 136,076 |
| 2025-12-03 | $9.43 | $9.49 | $9.40 | $9.45 | 178,953 |
| 2025-12-02 | $9.56 | $9.57 | $9.43 | $9.43 | 182,261 |
| 2025-12-01 | $9.60 | $9.61 | $9.55 | $9.55 | 166,509 |
| 2025-11-28 | $9.60 | $9.71 | $9.55 | $9.70 | 207,400 |
| 2025-11-26 | $9.65 | $9.65 | $9.53 | $9.57 | 128,652 |
| 2025-11-25 | $9.53 | $9.58 | $9.52 | $9.55 | 85,838 |
| 2025-11-24 | $9.50 | $9.58 | $9.46 | $9.52 | 159,633 |
| 2025-11-21 | $9.50 | $9.50 | $9.42 | $9.45 | 167,700 |
| 2025-11-20 | $9.58 | $9.59 | $9.44 | $9.46 | 115,366 |
| 2025-11-19 | $9.50 | $9.54 | $9.49 | $9.53 | 71,729 |
| 2025-11-18 | $9.57 | $9.58 | $9.48 | $9.49 | 132,267 |
| 2025-11-17 | $9.58 | $9.64 | $9.56 | $9.57 | 211,691 |
| 2025-11-14 | $9.54 | $9.58 | $9.53 | $9.57 | 146,000 |
| 2025-11-13 | $9.52 | $9.57 | $9.51 | $9.54 | 190,866 |
| 2025-11-12 | $9.57 | $9.59 | $9.53 | $9.53 | 114,019 |
| 2025-11-11 | $9.54 | $9.63 | $9.53 | $9.54 | 98,650 |
| 2025-11-10 | $9.59 | $9.60 | $9.52 | $9.56 | 119,400 |
| 2025-11-07 | $9.56 | $9.63 | $9.51 | $9.52 | 133,100 |
| 2025-11-06 | $9.58 | $9.65 | $9.55 | $9.58 | 86,923 |
| 2025-11-05 | $9.58 | $9.65 | $9.56 | $9.59 | 133,044 |
| 2025-11-04 | $9.59 | $9.62 | $9.54 | $9.62 | 147,820 |
| 2025-11-03 | $9.58 | $9.63 | $9.54 | $9.58 | 155,166 |
| 2025-10-31 | $9.73 | $9.74 | $9.68 | $9.71 | 111,700 |
| 2025-10-30 | $9.71 | $9.71 | $9.64 | $9.68 | 120,900 |
| 2025-10-29 | $9.74 | $9.75 | $9.69 | $9.70 | 100,100 |
| 2025-10-28 | $9.73 | $9.73 | $9.68 | $9.70 | 81,700 |
| 2025-10-27 | $9.61 | $9.72 | $9.61 | $9.70 | 137,300 |
| 2025-10-24 | $9.69 | $9.71 | $9.66 | $9.67 | 152,100 |
| 2025-10-23 | $9.69 | $9.69 | $9.59 | $9.66 | 417,900 |
| 2025-10-22 | $9.77 | $9.79 | $9.65 | $9.67 | 184,700 |
| 2025-10-21 | $9.72 | $9.75 | $9.68 | $9.75 | 79,600 |
| 2025-10-20 | $9.69 | $9.73 | $9.68 | $9.69 | 149,100 |
| 2025-10-17 | $9.76 | $9.80 | $9.65 | $9.69 | 197,900 |
| 2025-10-16 | $9.81 | $9.87 | $9.75 | $9.77 | 116,100 |
| 2025-10-15 | $9.87 | $9.88 | $9.80 | $9.83 | 130,500 |