First Trust Senior Loan F... (FTSL)
NASDAQ: FTSL
· Real-Time Price · USD
45.86
-0.02 (-0.04%)
At close: Sep 29, 2025, 3:59 PM
45.86
0.00%
After-hours: Sep 29, 2025, 04:10 PM EDT
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.92 | 45.97 | 45.84 | 45.86 | n/a | -0.04% | 864,116 |
| Sep 26, 2025 | 45.86 | 45.89 | 45.80 | 45.88 | 45.88 | 0.15% | 164,900 |
| Sep 25, 2025 | 45.89 | 46.13 | 45.81 | 45.81 | 45.81 | -0.67% | 243,300 |
| Sep 24, 2025 | 46.13 | 46.13 | 46.10 | 46.12 | 45.87 | 0.00% | 217,200 |
| Sep 23, 2025 | 46.08 | 46.12 | 46.07 | 46.12 | 45.87 | 0.02% | 192,900 |
| Sep 22, 2025 | 46.10 | 46.15 | 46.01 | 46.11 | 45.87 | 0.00% | 213,428 |
| Sep 19, 2025 | 46.07 | 46.11 | 46.07 | 46.11 | 45.87 | 0.04% | 244,811 |
| Sep 18, 2025 | 46.07 | 46.13 | 46.04 | 46.09 | 45.85 | 0.07% | 287,133 |
| Sep 17, 2025 | 46.04 | 46.07 | 46.03 | 46.06 | 45.82 | 0.02% | 255,100 |
| Sep 16, 2025 | 46.07 | 46.10 | 46.04 | 46.05 | 45.81 | -0.04% | 226,100 |
| Sep 15, 2025 | 46.06 | 46.11 | 46.06 | 46.07 | 45.83 | 0.04% | 271,816 |
| Sep 12, 2025 | 46.05 | 46.06 | 46.03 | 46.05 | 45.81 | 0.00% | 192,600 |
| Sep 11, 2025 | 46.01 | 46.05 | 46.01 | 46.05 | 45.81 | 0.07% | 174,739 |
| Sep 10, 2025 | 46.01 | 46.04 | 45.99 | 46.02 | 45.78 | 0.07% | 296,500 |
| Sep 9, 2025 | 46.00 | 46.04 | 45.98 | 45.99 | 45.75 | -0.02% | 221,900 |
| Sep 8, 2025 | 46.00 | 46.04 | 45.98 | 46.00 | 45.76 | 0.02% | 178,711 |
| Sep 5, 2025 | 45.97 | 46.01 | 45.96 | 45.99 | 45.75 | 0.13% | 156,700 |
| Sep 4, 2025 | 45.95 | 45.95 | 45.93 | 45.93 | 45.69 | 0.04% | 164,800 |
| Sep 3, 2025 | 45.92 | 45.97 | 45.80 | 45.91 | 45.67 | -0.11% | 302,400 |
| Sep 2, 2025 | 45.92 | 45.96 | 45.87 | 45.96 | 45.72 | 0.00% | 222,534 |