Skip to main content
First Trust Senior Loan Fund (FTSL)
NASDAQ: FTSL · Real-Time Price · USD
44.70
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
44.45
-0.25 (-0.56%)
After-hours: Jun 26, 2026, 4:42 PM EDT

FTSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202644.6844.7544.4544.7044.70-257,623
Jun 25, 202644.7144.7344.6544.7044.70-0.01%136,845
Jun 24, 202644.9544.9744.9244.9344.70-0.12%147,814
Jun 23, 202644.9945.0044.9544.9944.75-0.01%130,165
Jun 22, 202645.0045.0144.9544.9944.76-0.02%245,704
Jun 18, 202645.0345.0344.9645.0044.770.13%203,633
Jun 17, 202644.9645.0044.9244.9444.71-0.07%196,953
Jun 16, 202645.0045.0244.9544.9744.74-0.02%225,887
Jun 15, 202644.9744.9844.9244.9844.750.13%230,331
Jun 12, 202644.9644.9644.8844.9244.69-0.04%277,549
Jun 11, 202644.8844.9744.8344.9444.710.13%208,184
Jun 10, 202644.9144.9444.8644.8844.65-0.07%251,854
Jun 9, 202644.9744.9744.8744.9144.68-0.06%367,809
Jun 8, 202644.9144.9844.9144.9444.71-0.03%140,789
Jun 5, 202645.0145.0144.9344.9544.72-0.08%126,680
Jun 4, 202644.9944.9944.9544.9944.750.03%125,839
Jun 3, 202644.9544.9944.9444.9744.74-0.02%155,852
Jun 2, 202644.9745.0044.9544.9844.750.02%162,986
Jun 1, 202645.0145.0144.8844.9744.740.07%135,224
May 29, 202645.0145.0144.9444.9444.71-181,205
May 28, 202644.9745.0144.9344.9444.71-0.04%213,138
May 27, 202644.9644.9744.9344.9644.730.09%141,792
May 26, 202644.8944.9344.8944.9244.690.06%195,554
May 22, 202644.9744.9744.8444.9044.67-0.08%383,560
May 21, 202644.9044.9444.8644.9344.700.01%199,998
May 20, 202645.1045.1745.0745.1644.700.18%327,968
May 19, 202645.0845.1445.0845.0844.62-0.12%254,520
May 18, 202645.0945.1745.0945.1444.67-0.01%180,078
May 15, 202645.1845.2245.1345.1444.68-0.13%218,248
May 14, 202645.1845.2145.1745.2044.73-195,193
May 13, 202645.1745.2245.0845.2044.730.07%180,923
May 12, 202645.1745.1945.1345.1744.70-0.11%221,414
May 11, 202645.2245.2545.2045.2244.75-250,234
May 8, 202645.2045.2445.1545.2244.75-139,775
May 7, 202645.2045.2245.1645.2244.750.11%142,784
May 6, 202645.1745.1845.1145.1744.700.09%171,526
May 5, 202645.1045.1545.1045.1344.670.03%156,046
May 4, 202645.1145.1245.0345.1244.65-0.01%221,809
May 1, 202645.1045.1345.0445.1244.660.11%209,518
Apr 30, 202645.1145.1445.0645.0744.61-0.04%224,984
Apr 29, 202645.1045.1145.0245.0944.630.04%192,644
Apr 28, 202645.1145.2445.0345.0744.61-0.09%107,894
Apr 27, 202645.0345.1245.0245.1144.650.20%328,468
Apr 24, 202645.0745.0744.9945.0244.56-0.02%210,243
Apr 23, 202645.0245.0944.9545.0344.57-0.07%321,386
Apr 22, 202645.0245.1345.0145.0644.600.09%222,286
Apr 21, 202644.9945.0744.9545.0244.560.06%338,959
Apr 20, 202645.2145.2545.1745.2344.53-316,627
Apr 17, 202645.1445.2444.9745.2344.530.36%153,321
Apr 16, 202645.1145.1245.0045.0744.37-326,448
Apr 15, 202645.0845.1044.9045.0744.370.04%389,916
Apr 14, 202644.9245.0644.9145.0544.350.18%417,880
Apr 13, 202644.9144.9744.8344.9744.28-0.02%218,945
Apr 10, 202644.9745.0344.9444.9844.29-0.11%231,843
Apr 9, 202645.0145.0844.9545.0344.330.04%252,334
Apr 8, 202644.8845.0244.8245.0144.320.38%496,357
Apr 7, 202644.8544.8544.7344.8444.15-0.02%582,882
Apr 6, 202644.7844.9044.7744.8544.160.06%356,850
Apr 2, 202644.7844.8444.7144.8244.13-0.06%207,565
Apr 1, 202644.8444.8644.8044.8544.160.11%348,208
Mar 31, 202644.7344.8444.6844.8044.110.34%1,087,562
Mar 30, 202644.6044.7044.4744.6543.960.33%2,639,252
Mar 27, 202644.6444.6444.5044.5143.82-0.37%386,926
Mar 26, 202644.7544.7944.6444.6743.98-0.21%233,173
Mar 25, 202644.9945.0144.9645.0044.070.13%346,458
Mar 24, 202644.8944.9644.8444.9444.02-0.10%373,823
Mar 23, 202644.9445.0344.9344.9944.060.28%475,184
Mar 20, 202645.0245.0344.8544.8643.94-0.31%163,709
Mar 19, 202644.8945.0044.8645.0044.070.18%257,616
Mar 18, 202645.0145.0144.9144.9244.00-0.22%210,124
Mar 17, 202644.9245.0244.9245.0244.090.18%183,585
Mar 16, 202644.8644.9844.8644.9444.020.09%177,409
Mar 13, 202644.9444.9844.8844.9043.98-0.07%198,495
Mar 12, 202644.9744.9944.8944.9344.01-0.13%180,929
Mar 11, 202644.9945.0644.9844.9944.060.02%270,463
Mar 10, 202644.9545.0744.9144.9844.05-0.04%318,607
Mar 9, 202644.6845.0044.6845.0044.070.42%478,730
Mar 6, 202644.8544.9344.7344.8143.89-0.09%371,122
Mar 5, 202644.9645.0044.8144.8543.93-0.27%350,945
Mar 4, 202644.7044.9844.6244.9744.040.90%636,705
Mar 3, 202644.5544.6344.4444.5743.65-0.11%602,603
Mar 2, 202644.3744.6644.3744.6243.700.18%358,510
Feb 27, 202644.7944.8744.5244.5443.62-0.51%441,843
Feb 26, 202644.8344.8444.7544.7743.85-0.19%653,394
Feb 25, 202644.8044.8844.7844.8643.930.10%737,509
Feb 24, 202644.9144.9144.7844.8143.89-0.20%531,111
Feb 23, 202645.1445.1444.8744.9043.98-0.42%439,620
Feb 20, 202645.1245.1645.0745.0944.16-0.02%212,178
Feb 19, 202645.3645.3645.3345.3444.17-0.09%157,379
Feb 18, 202645.3845.3945.3245.3844.210.15%289,320
Feb 17, 202645.2745.3645.2745.3144.140.02%191,871
Feb 13, 202645.3145.3445.2445.3044.130.09%258,120
Feb 12, 202645.3445.4845.2545.2644.09-0.11%497,674
Feb 11, 202645.3445.3945.2945.3144.14-0.08%486,319
Feb 10, 202645.4345.4345.3145.3544.18-0.15%404,401
Feb 9, 202645.3645.4545.3645.4244.240.14%257,779
Feb 6, 202645.3545.3645.2745.3544.180.24%279,247
Feb 5, 202645.3445.3445.2345.2444.07-0.24%315,121
Feb 4, 202645.4345.4545.3345.3544.18-0.33%377,125
Feb 3, 202645.5845.6045.4145.5044.33-0.15%585,215