First Trust Senior Loan Fund (FTSL)

NASDAQ: FTSL · Real-Time Price · USD

44.85

-0.12 (-0.27%)

At close: Mar 5, 2026, 4:00 PM EST

44.85

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:15 PM EST

FTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.96	45.00	44.81	44.85	44.85	-0.27%	350,945
Mar 4, 2026	44.70	44.98	44.62	44.97	44.97	0.90%	636,705
Mar 3, 2026	44.55	44.63	44.44	44.57	44.57	-0.11%	602,603
Mar 2, 2026	44.37	44.66	44.37	44.62	44.62	0.18%	358,510
Feb 27, 2026	44.79	44.87	44.52	44.54	44.54	-0.51%	441,843
Feb 26, 2026	44.83	44.84	44.75	44.77	44.77	-0.19%	653,394
Feb 25, 2026	44.80	44.88	44.78	44.86	44.86	0.10%	737,509
Feb 24, 2026	44.91	44.91	44.78	44.81	44.81	-0.20%	531,111
Feb 23, 2026	45.14	45.14	44.87	44.90	44.90	-0.42%	439,620
Feb 20, 2026	45.12	45.16	45.07	45.09	45.09	-0.55%	212,178
Feb 19, 2026	45.36	45.36	45.33	45.34	45.10	-0.09%	157,379
Feb 18, 2026	45.38	45.39	45.32	45.38	45.14	0.15%	289,320
Feb 17, 2026	45.27	45.36	45.27	45.31	45.07	0.02%	191,871
Feb 13, 2026	45.31	45.34	45.24	45.30	45.06	0.09%	258,120
Feb 12, 2026	45.34	45.48	45.25	45.26	45.02	-0.11%	497,674
Feb 11, 2026	45.34	45.39	45.29	45.31	45.07	-0.08%	486,319
Feb 10, 2026	45.43	45.43	45.31	45.35	45.10	-0.15%	404,401
Feb 9, 2026	45.36	45.45	45.36	45.42	45.17	0.14%	257,779
Feb 6, 2026	45.35	45.36	45.27	45.35	45.11	0.24%	279,247
Feb 5, 2026	45.34	45.34	45.23	45.24	45.00	-0.24%	315,121
Feb 4, 2026	45.43	45.45	45.33	45.35	45.11	-0.33%	377,125
Feb 3, 2026	45.58	45.60	45.41	45.50	45.26	-0.15%	585,215
Feb 2, 2026	45.58	45.58	45.46	45.57	45.33	0.33%	485,564
Jan 30, 2026	45.53	45.55	45.38	45.42	45.18	-0.33%	586,862
Jan 29, 2026	45.61	45.63	45.55	45.57	45.33	-0.24%	495,216
Jan 28, 2026	45.71	45.73	45.67	45.68	45.44	-0.11%	153,342
Jan 27, 2026	45.73	45.74	45.69	45.73	45.49	0.02%	318,456
Jan 26, 2026	45.79	45.79	45.71	45.72	45.48	-0.20%	408,356
Jan 23, 2026	45.81	45.83	45.80	45.81	45.57	-0.07%	180,466
Jan 22, 2026	45.80	45.84	45.80	45.84	45.60	0.09%	255,764
Jan 21, 2026	45.78	45.85	45.78	45.80	45.56	-0.48%	319,005
Jan 20, 2026	46.05	46.07	46.01	46.02	45.54	-0.14%	252,772
Jan 16, 2026	46.08	46.09	46.05	46.09	45.60	0.03%	225,082
Jan 15, 2026	46.09	46.09	46.05	46.07	45.59	-0.02%	265,330
Jan 14, 2026	46.06	46.08	46.05	46.08	45.60	0.02%	215,016
Jan 13, 2026	46.08	46.09	46.05	46.07	45.59	-0.02%	266,081
Jan 12, 2026	46.07	46.08	46.03	46.08	45.60	0.04%	227,871
Jan 9, 2026	46.02	46.06	46.02	46.06	45.58	0.13%	190,711
Jan 8, 2026	46.01	46.06	46.00	46.00	45.52	-0.07%	215,166
Jan 7, 2026	46.00	46.03	45.99	46.03	45.55	0.09%	276,725
Jan 6, 2026	45.95	46.00	45.95	45.99	45.51	0.02%	294,619
Jan 5, 2026	45.94	45.98	45.94	45.98	45.50	0.15%	247,341
Jan 2, 2026	45.92	45.92	45.88	45.91	45.43	0.07%	169,442
Dec 31, 2025	45.90	45.93	45.87	45.88	45.40	-	405,894
Dec 30, 2025	45.93	45.93	45.87	45.88	45.40	-0.04%	591,985
Dec 29, 2025	45.89	45.93	45.88	45.90	45.42	0.11%	207,373
Dec 26, 2025	45.86	45.95	45.82	45.85	45.37	-0.11%	132,868
Dec 24, 2025	45.87	45.91	45.87	45.90	45.42	0.04%	127,949
Dec 23, 2025	45.86	45.90	45.84	45.88	45.40	0.04%	235,927
Dec 22, 2025	45.86	45.89	45.85	45.86	45.38	0.07%	222,906
Dec 19, 2025	45.84	45.84	45.82	45.83	45.35	0.04%	242,730
Dec 18, 2025	45.83	45.83	45.78	45.81	45.33	0.04%	409,493
Dec 17, 2025	45.83	45.84	45.78	45.79	45.31	-0.07%	247,970
Dec 16, 2025	45.82	45.86	45.79	45.82	45.34	0.04%	227,580
Dec 15, 2025	45.82	45.83	45.79	45.80	45.32	-0.02%	294,268
Dec 12, 2025	45.80	45.81	45.76	45.81	45.33	-0.50%	198,846
Dec 11, 2025	46.04	46.05	46.03	46.04	45.32	-0.02%	225,858
Dec 10, 2025	45.98	46.05	45.98	46.05	45.33	0.07%	440,472
Dec 9, 2025	45.98	46.02	45.98	46.02	45.30	0.09%	325,217
Dec 8, 2025	46.02	46.02	45.97	45.98	45.26	0.07%	166,860
Dec 5, 2025	45.97	46.00	45.95	45.95	45.23	-0.04%	164,539
Dec 4, 2025	45.98	45.98	45.95	45.97	45.25	0.04%	229,932
Dec 3, 2025	45.89	45.95	45.89	45.95	45.23	0.09%	211,682
Dec 2, 2025	45.90	45.92	45.88	45.91	45.19	0.02%	194,776
Dec 1, 2025	45.89	45.92	45.87	45.90	45.18	0.01%	206,297
Nov 28, 2025	45.91	45.91	45.86	45.89	45.18	0.03%	93,821
Nov 26, 2025	45.83	45.92	45.83	45.88	45.16	0.07%	206,026
Nov 25, 2025	45.75	45.86	45.75	45.85	45.13	0.17%	336,851
Nov 24, 2025	45.77	45.79	45.43	45.77	45.05	0.11%	234,534
Nov 21, 2025	45.75	45.77	45.71	45.72	45.00	-0.48%	315,936
Nov 20, 2025	46.00	46.00	45.94	45.94	44.99	-0.07%	582,633
Nov 19, 2025	45.97	45.98	45.94	45.97	45.01	0.02%	147,271
Nov 18, 2025	45.93	45.97	45.93	45.96	45.00	-0.02%	198,491
Nov 17, 2025	45.97	45.99	45.94	45.97	45.01	-	262,387
Nov 14, 2025	45.93	45.98	45.88	45.97	45.01	0.07%	277,873
Nov 13, 2025	45.62	45.98	45.62	45.94	44.99	-0.09%	195,084
Nov 12, 2025	45.97	45.98	45.92	45.98	45.02	0.11%	193,411
Nov 11, 2025	45.95	45.97	45.92	45.93	44.98	-0.02%	284,118
Nov 10, 2025	45.91	45.95	45.89	45.94	44.99	0.15%	338,866
Nov 7, 2025	45.87	45.88	45.52	45.87	44.92	0.11%	184,031
Nov 6, 2025	45.82	45.84	45.67	45.82	44.87	-0.02%	234,007
Nov 5, 2025	45.79	45.85	45.39	45.83	44.88	0.11%	287,953
Nov 4, 2025	45.82	45.82	45.50	45.78	44.83	-0.09%	160,576
Nov 3, 2025	45.80	45.85	45.70	45.82	44.87	0.04%	194,520
Oct 31, 2025	45.83	45.85	45.77	45.80	44.85	0.04%	170,860
Oct 30, 2025	45.80	45.84	45.77	45.78	44.83	-0.02%	231,302
Oct 29, 2025	45.81	45.82	45.78	45.79	44.84	-	232,410
Oct 28, 2025	45.76	45.79	45.75	45.79	44.84	0.11%	233,084
Oct 27, 2025	45.67	45.76	45.67	45.74	44.79	0.09%	244,330
Oct 24, 2025	45.70	45.73	45.69	45.70	44.75	0.07%	178,652
Oct 23, 2025	45.65	45.69	45.61	45.67	44.72	0.11%	155,526
Oct 22, 2025	45.64	45.67	45.15	45.62	44.67	-	370,138
Oct 21, 2025	45.67	45.69	45.51	45.62	44.67	-0.55%	183,154
Oct 20, 2025	45.80	45.89	45.64	45.87	44.68	0.17%	263,996
Oct 17, 2025	45.75	45.81	45.75	45.79	44.60	0.13%	259,304
Oct 16, 2025	45.84	45.87	45.70	45.73	44.54	-0.17%	531,279
Oct 15, 2025	45.77	45.82	45.75	45.81	44.62	0.17%	393,680
Oct 14, 2025	45.67	45.74	45.66	45.73	44.54	-0.02%	330,633
Oct 13, 2025	45.79	45.79	45.47	45.74	44.55	0.07%	231,132
Oct 10, 2025	45.86	45.86	45.42	45.71	44.52	-0.26%	386,187