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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10	9.99	9.99	10.01	9.95	116,181
January 12, 2026	10.01	9.99	9.99	10.01	9.99	88,900
January 09, 2026	10.01	10.01	10.01	10.01	9.98	45,417
January 08, 2026	9.99	10	10	10	9.95	69,709
January 07, 2026	10	9.97	9.97	10	9.95	188,400
January 06, 2026	10.09	9.98	9.98	10.09	9.96	124,113
January 05, 2026	9.98	10.05	10.05	10.08	9.96	236,800
January 02, 2026	9.97	9.98	9.98	9.98	9.93	79,800
December 31, 2025	10.05	10.07	10.07	10.07	10.03	510,006
December 30, 2025	10.04	10.05	10.05	10.07	10.04	170,772
December 29, 2025	10.07	10.05	10.05	10.08	10.03	297,516
December 26, 2025	10.05	10.08	10.08	10.1	10.05	127,000
December 24, 2025	10.07	10.07	10.07	10.11	10.01	54,015
December 23, 2025	10.05	10.1	10.1	10.11	10.03	162,438
December 22, 2025	10	10.05	10.05	10.05	10	84,523
December 19, 2025	9.97	10	10	10.01	9.97	136,105
December 18, 2025	10.01	9.99	9.99	10.04	9.97	112,100
December 17, 2025	10.04	10.04	10.04	10.04	10.02	68,340
December 16, 2025	9.99	10.02	10.02	10.04	9.99	84,734
December 15, 2025	10.04	10.01	10.01	10.04	9.99	126,208
December 12, 2025	9.96	9.98	9.98	10	9.95	122,546
December 11, 2025	9.98	9.99	9.99	10	9.97	205,532
December 10, 2025	9.84	10	10	10.07	9.79	692,100
December 09, 2025	9.47	9.48	9.48	9.53	9.43	118,500
December 08, 2025	9.43	9.49	9.49	9.56	9.42	234,500
December 05, 2025	9.49	9.44	9.44	9.55	9.41	394,856
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

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