First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
45.95
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.97 | 46.00 | 45.95 | 45.95 | 45.95 | -0.04% | 164,539 |
| Dec 4, 2025 | 45.98 | 45.98 | 45.95 | 45.97 | 45.97 | 0.04% | 229,932 |
| Dec 3, 2025 | 45.89 | 45.95 | 45.89 | 45.95 | 45.95 | 0.09% | 211,682 |
| Dec 2, 2025 | 45.90 | 45.92 | 45.88 | 45.91 | 45.91 | 0.02% | 194,776 |
| Dec 1, 2025 | 45.89 | 45.92 | 45.87 | 45.90 | 45.90 | 0.01% | 206,297 |
| Nov 28, 2025 | 45.91 | 45.91 | 45.86 | 45.89 | 45.89 | 0.03% | 93,821 |
| Nov 26, 2025 | 45.83 | 45.92 | 45.83 | 45.88 | 45.88 | 0.07% | 206,026 |
| Nov 25, 2025 | 45.75 | 45.86 | 45.75 | 45.85 | 45.85 | 0.17% | 336,851 |
| Nov 24, 2025 | 45.77 | 45.79 | 45.43 | 45.77 | 45.77 | 0.11% | 234,534 |
| Nov 21, 2025 | 45.75 | 45.77 | 45.71 | 45.72 | 45.72 | -0.48% | 315,936 |
| Nov 20, 2025 | 46.00 | 46.00 | 45.94 | 45.94 | 45.70 | -0.07% | 582,633 |
| Nov 19, 2025 | 45.97 | 45.98 | 45.94 | 45.97 | 45.73 | 0.02% | 147,271 |
| Nov 18, 2025 | 45.93 | 45.97 | 45.93 | 45.96 | 45.72 | -0.02% | 198,491 |
| Nov 17, 2025 | 45.97 | 45.99 | 45.94 | 45.97 | 45.73 | - | 262,387 |
| Nov 14, 2025 | 45.93 | 45.98 | 45.88 | 45.97 | 45.73 | 0.07% | 277,873 |
| Nov 13, 2025 | 45.62 | 45.98 | 45.62 | 45.94 | 45.70 | -0.09% | 195,084 |
| Nov 12, 2025 | 45.97 | 45.98 | 45.92 | 45.98 | 45.74 | 0.11% | 193,411 |
| Nov 11, 2025 | 45.95 | 45.97 | 45.92 | 45.93 | 45.69 | -0.02% | 284,118 |
| Nov 10, 2025 | 45.91 | 45.95 | 45.89 | 45.94 | 45.70 | 0.15% | 338,866 |
| Nov 7, 2025 | 45.87 | 45.88 | 45.52 | 45.87 | 45.63 | 0.11% | 184,031 |
| Nov 6, 2025 | 45.82 | 45.84 | 45.67 | 45.82 | 45.58 | -0.02% | 234,007 |
| Nov 5, 2025 | 45.79 | 45.85 | 45.39 | 45.83 | 45.59 | 0.11% | 287,953 |
| Nov 4, 2025 | 45.82 | 45.82 | 45.50 | 45.78 | 45.54 | -0.09% | 160,576 |
| Nov 3, 2025 | 45.80 | 45.85 | 45.70 | 45.82 | 45.58 | 0.04% | 194,520 |
| Oct 31, 2025 | 45.83 | 45.85 | 45.77 | 45.80 | 45.56 | 0.04% | 170,860 |
| Oct 30, 2025 | 45.80 | 45.84 | 45.77 | 45.78 | 45.54 | -0.02% | 231,302 |
| Oct 29, 2025 | 45.81 | 45.82 | 45.78 | 45.79 | 45.55 | - | 232,410 |
| Oct 28, 2025 | 45.76 | 45.79 | 45.75 | 45.79 | 45.55 | 0.11% | 233,084 |
| Oct 27, 2025 | 45.67 | 45.76 | 45.67 | 45.74 | 45.50 | 0.09% | 244,330 |
| Oct 24, 2025 | 45.70 | 45.73 | 45.69 | 45.70 | 45.46 | 0.07% | 178,652 |
| Oct 23, 2025 | 45.65 | 45.69 | 45.61 | 45.67 | 45.43 | 0.11% | 155,526 |
| Oct 22, 2025 | 45.64 | 45.67 | 45.15 | 45.62 | 45.38 | - | 370,138 |
| Oct 21, 2025 | 45.67 | 45.69 | 45.51 | 45.62 | 45.38 | -0.55% | 183,154 |
| Oct 20, 2025 | 45.80 | 45.89 | 45.64 | 45.87 | 45.39 | 0.17% | 263,996 |
| Oct 17, 2025 | 45.75 | 45.81 | 45.75 | 45.79 | 45.31 | 0.13% | 259,304 |
| Oct 16, 2025 | 45.84 | 45.87 | 45.70 | 45.73 | 45.25 | -0.17% | 531,279 |
| Oct 15, 2025 | 45.77 | 45.82 | 45.75 | 45.81 | 45.33 | 0.17% | 393,680 |
| Oct 14, 2025 | 45.67 | 45.74 | 45.66 | 45.73 | 45.25 | -0.02% | 330,633 |
| Oct 13, 2025 | 45.79 | 45.79 | 45.47 | 45.74 | 45.26 | 0.07% | 231,132 |
| Oct 10, 2025 | 45.86 | 45.86 | 45.42 | 45.71 | 45.23 | -0.26% | 386,187 |
| Oct 9, 2025 | 45.87 | 45.90 | 45.72 | 45.83 | 45.35 | -0.04% | 222,494 |
| Oct 8, 2025 | 45.86 | 45.88 | 45.85 | 45.85 | 45.37 | 0.02% | 293,352 |
| Oct 7, 2025 | 45.88 | 45.90 | 45.84 | 45.84 | 45.36 | -0.04% | 626,544 |
| Oct 6, 2025 | 45.89 | 45.90 | 45.84 | 45.86 | 45.38 | -0.04% | 608,360 |
| Oct 3, 2025 | 45.85 | 45.89 | 45.75 | 45.88 | 45.40 | 0.09% | 253,340 |
| Oct 2, 2025 | 45.85 | 45.85 | 45.82 | 45.84 | 45.36 | - | 286,105 |
| Oct 1, 2025 | 45.80 | 45.86 | 45.64 | 45.84 | 45.36 | - | 197,428 |
| Sep 30, 2025 | 45.85 | 45.90 | 45.82 | 45.84 | 45.36 | -0.04% | 559,385 |
| Sep 29, 2025 | 45.92 | 45.97 | 45.84 | 45.86 | 45.38 | -0.04% | 863,881 |
| Sep 26, 2025 | 45.86 | 45.89 | 45.80 | 45.88 | 45.40 | 0.15% | 164,861 |
| Sep 25, 2025 | 45.89 | 46.13 | 45.81 | 45.81 | 45.33 | -0.67% | 243,284 |
| Sep 24, 2025 | 46.13 | 46.13 | 46.10 | 46.12 | 45.39 | - | 217,163 |
| Sep 23, 2025 | 46.08 | 46.12 | 46.07 | 46.12 | 45.39 | 0.02% | 192,877 |
| Sep 22, 2025 | 46.10 | 46.15 | 46.01 | 46.11 | 45.38 | - | 213,428 |
| Sep 19, 2025 | 46.07 | 46.11 | 46.07 | 46.11 | 45.38 | 0.04% | 244,811 |
| Sep 18, 2025 | 46.07 | 46.13 | 46.04 | 46.09 | 45.36 | 0.07% | 287,133 |
| Sep 17, 2025 | 46.04 | 46.07 | 46.03 | 46.06 | 45.33 | 0.02% | 255,063 |
| Sep 16, 2025 | 46.07 | 46.10 | 46.04 | 46.05 | 45.32 | -0.04% | 226,061 |
| Sep 15, 2025 | 46.06 | 46.11 | 46.06 | 46.07 | 45.34 | 0.04% | 271,816 |
| Sep 12, 2025 | 46.05 | 46.06 | 46.03 | 46.05 | 45.32 | - | 192,566 |
| Sep 11, 2025 | 46.01 | 46.05 | 46.01 | 46.05 | 45.32 | 0.07% | 174,739 |
| Sep 10, 2025 | 46.01 | 46.04 | 45.99 | 46.02 | 45.29 | 0.07% | 296,498 |
| Sep 9, 2025 | 46.00 | 46.04 | 45.98 | 45.99 | 45.26 | -0.02% | 221,889 |
| Sep 8, 2025 | 46.00 | 46.04 | 45.98 | 46.00 | 45.27 | 0.02% | 178,711 |
| Sep 5, 2025 | 45.97 | 46.01 | 45.96 | 45.99 | 45.26 | 0.13% | 156,656 |
| Sep 4, 2025 | 45.95 | 45.95 | 45.93 | 45.93 | 45.20 | 0.04% | 164,767 |
| Sep 3, 2025 | 45.92 | 45.97 | 45.80 | 45.91 | 45.18 | -0.11% | 302,367 |
| Sep 2, 2025 | 45.92 | 45.96 | 45.87 | 45.96 | 45.23 | - | 222,534 |
| Aug 29, 2025 | 45.94 | 45.98 | 45.85 | 45.96 | 45.23 | 0.09% | 215,546 |
| Aug 28, 2025 | 45.97 | 45.97 | 45.91 | 45.92 | 45.19 | -0.02% | 166,117 |
| Aug 27, 2025 | 45.90 | 45.96 | 45.90 | 45.93 | 45.20 | - | 112,617 |
| Aug 26, 2025 | 45.91 | 45.96 | 45.91 | 45.93 | 45.20 | 0.02% | 168,864 |
| Aug 25, 2025 | 45.94 | 45.94 | 45.79 | 45.92 | 45.19 | 0.09% | 282,767 |
| Aug 22, 2025 | 45.82 | 45.93 | 45.82 | 45.88 | 45.16 | 0.07% | 296,374 |
| Aug 21, 2025 | 45.84 | 45.86 | 45.80 | 45.85 | 45.13 | -0.56% | 118,724 |
| Aug 20, 2025 | 46.10 | 46.11 | 46.08 | 46.11 | 45.14 | 0.04% | 145,378 |
| Aug 19, 2025 | 46.08 | 46.11 | 46.08 | 46.09 | 45.12 | 0.02% | 254,719 |
| Aug 18, 2025 | 46.08 | 46.09 | 46.05 | 46.08 | 45.11 | - | 208,366 |
| Aug 15, 2025 | 46.08 | 46.08 | 45.06 | 46.08 | 45.11 | - | 102,313 |
| Aug 14, 2025 | 46.05 | 46.09 | 46.05 | 46.08 | 45.11 | 0.04% | 133,758 |
| Aug 13, 2025 | 46.02 | 46.06 | 46.02 | 46.06 | 45.09 | 0.15% | 194,207 |
| Aug 12, 2025 | 45.99 | 46.00 | 45.97 | 45.99 | 45.02 | -0.02% | 298,841 |
| Aug 11, 2025 | 46.01 | 46.01 | 45.98 | 46.00 | 45.03 | -0.09% | 231,203 |
| Aug 8, 2025 | 45.98 | 46.06 | 45.98 | 46.04 | 45.07 | 0.15% | 446,599 |
| Aug 7, 2025 | 45.96 | 45.98 | 45.95 | 45.97 | 45.00 | 0.02% | 134,528 |
| Aug 6, 2025 | 45.96 | 45.97 | 45.93 | 45.96 | 44.99 | - | 162,514 |
| Aug 5, 2025 | 45.97 | 45.97 | 45.94 | 45.96 | 44.99 | 0.07% | 170,642 |
| Aug 4, 2025 | 45.95 | 45.95 | 45.92 | 45.93 | 44.96 | 0.02% | 203,118 |
| Aug 1, 2025 | 45.92 | 45.96 | 45.88 | 45.92 | 44.95 | - | 328,107 |
| Jul 31, 2025 | 45.97 | 45.97 | 45.92 | 45.92 | 44.95 | - | 218,731 |
| Jul 30, 2025 | 45.95 | 45.95 | 45.91 | 45.92 | 44.95 | -0.07% | 159,422 |
| Jul 29, 2025 | 45.96 | 45.96 | 45.95 | 45.95 | 44.98 | - | 161,676 |
| Jul 28, 2025 | 45.99 | 45.99 | 45.93 | 45.95 | 44.98 | - | 260,182 |
| Jul 25, 2025 | 45.94 | 45.97 | 45.92 | 45.95 | 44.98 | 0.02% | 278,598 |
| Jul 24, 2025 | 45.96 | 45.96 | 45.94 | 45.94 | 44.97 | -0.04% | 265,886 |
| Jul 23, 2025 | 45.94 | 45.96 | 45.92 | 45.96 | 44.99 | 0.04% | 164,198 |
| Jul 22, 2025 | 45.96 | 45.96 | 45.91 | 45.94 | 44.97 | -0.52% | 296,502 |
| Jul 21, 2025 | 46.14 | 46.19 | 46.14 | 46.18 | 44.96 | 0.04% | 163,200 |
| Jul 18, 2025 | 46.18 | 46.18 | 46.14 | 46.16 | 44.94 | 0.07% | 166,589 |
| Jul 17, 2025 | 46.14 | 46.16 | 46.11 | 46.13 | 44.91 | 0.04% | 350,564 |