First Trust Senior Loan Fund - FTSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.12	45.09	45.09	45.16	45.07	212,200
February 19, 2026	45.36	45.34	45.1	45.36	45.33	157,400
February 18, 2026	45.38	45.38	45.14	45.39	45.32	289,320
February 17, 2026	45.27	45.31	45.07	45.36	45.27	191,900
February 13, 2026	45.31	45.3	45.3	45.34	45.24	258,120
February 12, 2026	45.34	45.26	45.26	45.48	45.25	497,700
February 11, 2026	45.34	45.31	45.31	45.39	45.29	486,319
February 10, 2026	45.43	45.35	45.35	45.43	45.31	404,401
February 09, 2026	45.36	45.42	45.42	45.45	45.36	257,800
February 06, 2026	45.35	45.35	45.35	45.36	45.27	279,247
February 05, 2026	45.34	45.24	45.24	45.34	45.23	315,121
February 04, 2026	45.43	45.35	45.35	45.45	45.33	377,125
February 03, 2026	45.58	45.5	45.5	45.6	45.41	585,215
February 02, 2026	45.58	45.57	45.57	45.58	45.46	485,600
January 30, 2026	45.53	45.42	45.42	45.55	45.38	586,900
January 29, 2026	45.61	45.57	45.57	45.63	45.55	495,216
January 28, 2026	45.71	45.68	45.68	45.73	45.67	153,342
January 27, 2026	45.73	45.73	45.73	45.74	45.69	318,500
January 26, 2026	45.79	45.72	45.72	45.79	45.71	408,400
January 23, 2026	45.81	45.81	45.81	45.83	45.8	180,500
January 22, 2026	45.8	45.84	45.84	45.84	45.8	255,800
January 21, 2026	45.78	45.8	45.8	45.85	45.78	319,005
January 20, 2026	46.05	46.02	45.78	46.07	46.01	252,800
January 16, 2026	46.08	46.09	46.09	46.09	46.05	225,100
January 15, 2026	46.09	46.07	46.07	46.09	46.05	265,330
January 14, 2026	46.06	46.08	46.08	46.08	46.05	215,016
January 13, 2026	46.08	46.07	46.07	46.09	46.05	266,100
January 12, 2026	46.07	46.08	46.08	46.08	46.03	227,900
January 09, 2026	46.02	46.06	46.06	46.06	46.02	190,711
January 08, 2026	46.01	46	46	46.06	46	215,200
January 07, 2026	46	46.03	46.03	46.03	45.99	276,725
January 06, 2026	45.95	45.99	45.99	46	45.95	294,619
January 05, 2026	45.94	45.98	45.98	45.98	45.94	246,869
January 02, 2026	45.92	45.91	45.91	45.92	45.88	169,442
December 31, 2025	45.9	45.88	45.88	45.93	45.87	405,900
December 30, 2025	45.93	45.88	45.88	45.93	45.87	592,000
December 29, 2025	45.89	45.9	45.9	45.93	45.88	207,400
December 26, 2025	45.86	45.85	45.85	45.95	45.82	132,900
December 24, 2025	45.87	45.9	45.9	45.91	45.87	127,949
December 23, 2025	45.86	45.88	45.88	45.9	45.84	235,927
December 22, 2025	45.86	45.86	45.86	45.89	45.85	222,906
December 19, 2025	45.84	45.83	45.83	45.84	45.82	242,730
December 18, 2025	45.83	45.81	45.81	45.83	45.78	409,500
December 17, 2025	45.83	45.79	45.79	45.84	45.78	248,000
December 16, 2025	45.82	45.82	45.82	45.86	45.79	227,600
December 15, 2025	45.82	45.8	45.8	45.83	45.79	294,300
December 12, 2025	45.8	45.81	45.81	45.81	45.76	198,846
December 11, 2025	46.04	46.04	45.8	46.05	46.03	225,900
December 10, 2025	45.98	46.05	46.05	46.05	45.98	440,500
December 09, 2025	45.98	46.02	46.02	46.02	45.98	325,217
December 08, 2025	46.02	45.98	45.98	46.02	45.97	166,900
December 05, 2025	45.97	45.95	45.95	46	45.95	164,539
December 04, 2025	45.98	45.97	45.97	45.98	45.95	229,932
December 03, 2025	45.89	45.95	45.95	45.95	45.89	211,700
December 02, 2025	45.9	45.91	45.91	45.92	45.88	194,633
December 01, 2025	45.89	45.9	45.9	45.92	45.87	206,300
November 28, 2025	45.91	45.89	45.89	45.91	45.86	93,821
November 26, 2025	45.83	45.88	45.88	45.92	45.83	206,026
November 25, 2025	45.75	45.85	45.85	45.86	45.75	336,900
November 24, 2025	45.77	45.77	45.77	45.79	45.43	234,534

First Trust Senior Loan Fund (FTSL) NASDAQ