Skip to main content
First Trust Senior Floating Rate Income Fund II (FCT)
NYSE: FCT · Real-Time Price · USD
9.75
-0.01 (-0.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

FCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.779.779.719.759.75-0.10%169,993
Mar 5, 20269.759.819.759.769.76-66,821
Mar 4, 20269.689.809.689.769.760.72%223,343
Mar 3, 20269.739.769.669.699.69-0.92%134,667
Mar 2, 20269.759.789.709.789.78-1.01%64,171
Feb 27, 20269.939.979.849.889.78-0.60%70,076
Feb 26, 20269.9810.009.949.949.84-0.30%66,206
Feb 25, 20269.9910.039.969.979.870.20%83,251
Feb 24, 20269.929.979.929.959.850.05%80,363
Feb 23, 202610.0010.019.939.959.85-0.45%117,620
Feb 20, 202610.0110.019.939.999.89-43,589
Feb 19, 20269.9810.039.989.999.890.10%142,492
Feb 18, 20269.9510.059.949.989.880.40%123,811
Feb 17, 20269.949.959.909.949.84-154,345
Feb 13, 20269.929.949.869.949.840.30%64,601
Feb 12, 20269.939.949.879.919.81-0.30%52,648
Feb 11, 20269.939.959.919.949.840.10%41,279
Feb 10, 20269.939.949.879.939.830.25%85,020
Feb 9, 20269.859.919.859.919.810.35%52,676
Feb 6, 20269.879.909.879.879.77-0.20%55,938
Feb 5, 20269.939.959.849.899.79-0.80%117,681
Feb 4, 20269.9610.009.959.979.87-0.10%113,016
Feb 3, 20269.959.989.959.989.88-141,104
Feb 2, 20269.9910.019.969.989.88-1.19%97,946
Jan 30, 202610.1010.1110.0810.109.90-38,593
Jan 29, 202610.1010.1010.0610.109.900.10%70,292
Jan 28, 202610.0710.1010.0610.099.89-0.20%105,220
Jan 27, 202610.0910.1110.0710.119.910.20%87,456
Jan 26, 202610.0810.1010.0610.099.890.10%124,482
Jan 23, 202610.0710.1010.0610.089.890.20%99,558
Jan 22, 202610.0810.0810.0410.069.870.50%195,967
Jan 21, 202610.0110.0710.0110.019.82-0.20%55,185
Jan 20, 202610.0210.0410.0110.039.84-0.50%65,743
Jan 16, 202610.0010.089.9810.089.891.00%307,191
Jan 15, 20269.9810.009.989.989.79-0.10%180,081
Jan 14, 20269.989.999.969.999.80-150,022
Jan 13, 20269.9910.019.959.999.80-117,122
Jan 12, 202610.0110.019.999.999.80-0.20%88,859
Jan 9, 202610.0110.019.9810.019.820.10%45,417
Jan 8, 20269.9910.009.9510.009.810.30%69,709
Jan 7, 202610.0010.009.959.979.78-0.10%188,371
Jan 6, 202610.0910.099.969.989.79-0.70%124,113
Jan 5, 20269.9810.089.9610.059.860.70%236,761
Jan 2, 20269.979.989.949.989.79-0.89%79,788
Dec 31, 202510.0510.0710.0310.079.780.20%510,006
Dec 30, 202510.0410.0810.0410.059.76-170,772
Dec 29, 202510.0710.0810.0310.059.76-0.30%297,516
Dec 26, 202510.0510.1010.0510.089.790.10%126,982
Dec 24, 202510.0710.1110.0110.079.78-0.30%54,015
Dec 23, 202510.0510.1110.0310.109.810.50%162,438
Dec 22, 202510.0010.0510.0010.059.760.50%84,523
Dec 19, 20259.9710.019.9710.009.710.10%136,105
Dec 18, 202510.0110.049.979.999.70-0.50%112,065
Dec 17, 202510.0410.0410.0210.049.750.20%68,340
Dec 16, 20259.9910.049.9910.029.730.10%84,734
Dec 15, 202510.0410.049.9910.019.720.30%126,208
Dec 12, 20259.9610.009.959.989.69-0.10%122,546
Dec 11, 20259.9810.009.979.999.70-0.10%205,532
Dec 10, 20259.8410.079.7910.009.715.49%692,092
Dec 9, 20259.479.539.439.489.21-0.11%118,490
Dec 8, 20259.439.569.429.499.220.53%234,458
Dec 5, 20259.499.559.419.449.17-0.94%397,539
Dec 4, 20259.459.539.459.539.260.85%136,076
Dec 3, 20259.439.499.409.459.180.21%178,953
Dec 2, 20259.569.579.439.439.16-1.26%182,261
Dec 1, 20259.609.619.559.559.28-1.55%166,509
Nov 28, 20259.609.719.559.709.331.36%207,380
Nov 26, 20259.659.659.539.579.200.21%128,652
Nov 25, 20259.539.609.529.559.180.32%87,765
Nov 24, 20259.509.589.469.529.150.74%161,450
Nov 21, 20259.509.509.429.459.09-0.11%167,698
Nov 20, 20259.589.599.449.469.10-0.68%117,663
Nov 19, 20259.509.549.499.539.160.37%71,891
Nov 18, 20259.579.589.489.499.12-0.84%134,508
Nov 17, 20259.589.649.569.579.20-212,926
Nov 14, 20259.549.589.539.579.200.37%146,019
Nov 13, 20259.529.579.519.549.170.05%191,748
Nov 12, 20259.579.599.539.539.16-0.10%116,467
Nov 11, 20259.549.639.539.549.17-0.21%98,995
Nov 10, 20259.599.609.529.569.190.42%119,387
Nov 7, 20259.569.639.519.529.15-0.63%133,085
Nov 6, 20259.589.659.559.589.21-0.10%88,373
Nov 5, 20259.589.659.569.599.22-0.31%133,044
Nov 4, 20259.599.629.549.629.250.42%147,820
Nov 3, 20259.589.639.549.589.21-1.34%155,166
Oct 31, 20259.739.749.689.719.240.31%111,749
Oct 30, 20259.719.719.649.689.21-0.21%120,897
Oct 29, 20259.749.759.699.709.23-100,123
Oct 28, 20259.739.739.689.709.23-81,678
Oct 27, 20259.619.729.619.709.230.29%137,330
Oct 24, 20259.699.719.669.679.210.12%152,095
Oct 23, 20259.699.699.599.669.20-0.10%417,881
Oct 22, 20259.779.799.659.679.20-0.82%184,687
Oct 21, 20259.729.759.689.759.280.62%79,594
Oct 20, 20259.699.739.689.699.22-149,084
Oct 17, 20259.769.809.659.699.22-0.82%197,921
Oct 16, 20259.819.879.759.779.30-0.61%116,140
Oct 15, 20259.879.889.809.839.360.20%130,489
Oct 14, 20259.789.859.779.819.34-0.41%140,181
Oct 13, 20259.789.909.789.859.380.72%119,625