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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.96	9.93	9.93	9.99	9.9	189,529
September 09, 2025	10	9.96	9.96	10.01	9.96	242,575
September 08, 2025	10.12	10.03	10.03	10.13	9.96	264,900
September 05, 2025	10.15	10.11	10.11	10.15	10.07	111,937
September 04, 2025	10.14	10.14	10.14	10.14	10.05	142,200
September 03, 2025	10.13	10.11	10.11	10.15	10.08	128,300
September 02, 2025	10.1	10.15	10.15	10.16	10.04	232,100
August 29, 2025	10.23	10.22	10.12	10.24	10.12	167,866
August 28, 2025	10.2	10.22	10.12	10.22	10.18	73,841
August 27, 2025	10.22	10.19	10.09	10.23	10.14	145,408
August 26, 2025	10.18	10.2	10.1	10.23	10.15	189,346
August 25, 2025	10.16	10.19	10.09	10.2	10.15	125,434
August 22, 2025	10.04	10.16	10.06	10.17	10.04	93,000
August 21, 2025	10.11	10.11	10.01	10.13	10.09	170,800
August 20, 2025	10.08	10.09	9.99	10.09	10.04	117,100
August 19, 2025	10.06	10.06	9.96	10.09	10.04	54,800
August 18, 2025	10.07	10.06	10.06	10.09	10.03	102,685
August 15, 2025	10.05	10.05	10.05	10.08	10.04	120,508
August 14, 2025	10.05	10.03	10.03	10.06	9.99	115,945
August 13, 2025	10.08	10.04	10.04	10.09	10.01	181,600
August 12, 2025	10.05	10.07	10.07	10.08	10.02	72,269
August 11, 2025	10.05	10.04	10.04	10.09	10.02	32,100
August 08, 2025	10.06	10.06	10.06	10.09	10.03	73,200
August 07, 2025	10.08	10.03	10.03	10.12	10.03	67,500
August 06, 2025	10.04	10.05	10.05	10.08	10.02	125,134
August 05, 2025	10.08	10.04	10.04	10.1	10.02	155,308
August 04, 2025	10.09	10.09	10.09	10.13	10.03	112,126
August 01, 2025	10.15	10.08	10.08	10.15	9.98	207,200
July 31, 2025	10.28	10.25	10.15	10.29	10.17	257,400
July 30, 2025	10.26	10.24	10.14	10.27	10.23	175,511
July 29, 2025	10.26	10.26	10.16	10.27	10.23	93,304
July 28, 2025	10.21	10.23	10.13	10.25	10.21	87,000
July 25, 2025	10.21	10.21	10.11	10.25	10.2	196,318
July 24, 2025	10.19	10.19	10.09	10.2	10.16	80,312
July 23, 2025	10.18	10.19	10.09	10.22	10.18	111,400
July 22, 2025	10.17	10.19	10.09	10.19	10.16	94,500
July 21, 2025	10.2	10.16	10.06	10.2	10.16	69,200
July 18, 2025	10.16	10.23	10.13	10.25	10.09	400,338
July 17, 2025	10.12	10.12	10.02	10.18	10.11	154,300
July 16, 2025	10.14	10.12	10.12	10.14	10.09	113,854
July 15, 2025	10.18	10.16	10.16	10.18	10.11	144,238
July 14, 2025	10.16	10.16	10.16	10.16	10.11	59,838
July 11, 2025	10.13	10.14	10.14	10.15	10.11	83,900
July 10, 2025	10.06	10.13	10.13	10.14	10.06	117,734
July 09, 2025	10.03	10.07	10.07	10.09	10.03	100,200
July 08, 2025	10.04	10.05	10.05	10.07	10.03	54,805
July 07, 2025	10.07	10.05	10.05	10.08	10	65,700
July 03, 2025	10.06	10.07	10.07	10.1	10.05	65,912

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