First Trust Senior Floating Rate Income Fund II - FCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.45	9.53	9.53	9.53	9.45	133,271
December 03, 2025	9.43	9.45	9.45	9.49	9.4	179,000
December 02, 2025	9.56	9.43	9.43	9.57	9.43	182,300
December 01, 2025	9.6	9.55	9.55	9.61	9.55	166,509
November 28, 2025	9.6	9.7	9.6	9.71	9.55	207,400
November 26, 2025	9.65	9.57	9.47	9.65	9.53	128,652
November 25, 2025	9.53	9.55	9.45	9.6	9.52	87,800
November 24, 2025	9.5	9.52	9.52	9.58	9.46	161,449
November 21, 2025	9.5	9.45	9.45	9.5	9.42	167,700
November 20, 2025	9.58	9.46	9.46	9.59	9.44	117,700
November 19, 2025	9.5	9.53	9.53	9.54	9.49	71,900
November 18, 2025	9.57	9.49	9.49	9.58	9.48	134,508
November 17, 2025	9.58	9.57	9.57	9.64	9.56	212,926
November 14, 2025	9.54	9.57	9.57	9.58	9.53	146,000
November 13, 2025	9.52	9.54	9.54	9.57	9.51	191,700
November 12, 2025	9.57	9.53	9.53	9.59	9.53	116,500
November 11, 2025	9.54	9.54	9.54	9.63	9.53	99,000
November 10, 2025	9.59	9.56	9.56	9.6	9.52	119,400
November 07, 2025	9.56	9.52	9.52	9.63	9.51	133,100
November 06, 2025	9.58	9.58	9.58	9.65	9.55	88,400
November 05, 2025	9.58	9.59	9.59	9.65	9.56	133,044
November 04, 2025	9.59	9.62	9.62	9.62	9.54	147,820
November 03, 2025	9.58	9.58	9.58	9.63	9.54	155,200
October 31, 2025	9.73	9.71	9.61	9.74	9.68	111,749
October 30, 2025	9.71	9.68	9.68	9.71	9.64	120,900
October 29, 2025	9.74	9.7	9.7	9.75	9.69	100,123
October 28, 2025	9.73	9.7	9.7	9.73	9.68	81,700
October 27, 2025	9.61	9.7	9.7	9.72	9.61	137,330
October 24, 2025	9.69	9.67	9.67	9.71	9.66	152,100
October 23, 2025	9.69	9.66	9.66	9.69	9.59	417,900
October 22, 2025	9.77	9.67	9.67	9.79	9.65	184,700
October 21, 2025	9.72	9.75	9.75	9.75	9.68	79,600
October 20, 2025	9.69	9.69	9.69	9.73	9.68	149,100
October 17, 2025	9.76	9.69	9.69	9.8	9.65	197,921
October 16, 2025	9.81	9.77	9.77	9.87	9.75	116,140
October 15, 2025	9.87	9.83	9.83	9.88	9.8	130,500
October 14, 2025	9.78	9.81	9.81	9.85	9.77	140,200
October 13, 2025	9.78	9.85	9.85	9.9	9.78	119,625
October 10, 2025	9.93	9.78	9.78	9.93	9.78	87,444
October 09, 2025	9.93	9.89	9.89	9.95	9.87	50,731
October 08, 2025	9.88	9.9	9.9	9.98	9.85	163,920
October 07, 2025	9.81	9.85	9.85	9.88	9.8	167,500
October 06, 2025	9.76	9.75	9.75	9.81	9.72	146,200
October 03, 2025	9.79	9.77	9.77	9.83	9.77	118,800
October 02, 2025	9.86	9.81	9.81	9.88	9.8	162,600
October 01, 2025	9.87	9.88	9.88	9.92	9.85	137,658
September 30, 2025	9.95	10	9.9	10	9.95	139,500
September 29, 2025	9.97	9.97	9.87	10.01	9.95	125,000
September 26, 2025	9.98	9.98	9.98	10.07	9.96	118,700
September 25, 2025	9.95	9.99	9.99	10.01	9.95	162,700
September 24, 2025	10	10	10	10.03	9.96	151,031
September 23, 2025	9.98	10.02	10.02	10.02	9.97	132,200
September 22, 2025	9.97	9.98	9.98	9.98	9.92	65,047
September 19, 2025	9.95	9.96	9.96	9.98	9.91	85,435
September 18, 2025	9.97	9.92	9.92	10	9.91	126,242
September 17, 2025	9.99	9.95	9.95	9.99	9.92	108,100
September 16, 2025	9.99	9.96	9.96	9.99	9.93	140,108
September 15, 2025	9.98	9.99	9.99	10.01	9.94	166,800
September 12, 2025	9.91	9.95	9.95	9.96	9.91	128,900
September 11, 2025	9.96	9.91	9.91	9.96	9.9	123,103

First Trust Senior Floating Rate Income Fund II (FCT) NYSE