First Trust Senior Loan F... (FTSL)
NASDAQ: FTSL
· Real-Time Price · USD
45.90
0.05 (0.11%)
At close: Aug 22, 2025, 11:21 AM
FTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 45.84 | 45.86 | 45.80 | 45.85 | 45.85 | -0.56% | 118,724 |
| Aug 20, 2025 | 46.10 | 46.11 | 46.08 | 46.11 | 45.87 | 0.04% | 145,400 |
| Aug 19, 2025 | 46.08 | 46.11 | 46.08 | 46.09 | 45.85 | 0.02% | 254,719 |
| Aug 18, 2025 | 46.08 | 46.09 | 46.05 | 46.08 | 45.84 | 0.00% | 208,400 |
| Aug 15, 2025 | 46.08 | 46.08 | 45.06 | 46.08 | 45.84 | 0.00% | 102,313 |
| Aug 14, 2025 | 46.05 | 46.09 | 46.05 | 46.08 | 45.84 | 0.04% | 133,800 |
| Aug 13, 2025 | 46.02 | 46.06 | 46.02 | 46.06 | 45.82 | 0.15% | 194,207 |
| Aug 12, 2025 | 45.99 | 46.00 | 45.97 | 45.99 | 45.75 | -0.02% | 298,841 |
| Aug 11, 2025 | 46.01 | 46.01 | 45.98 | 46.00 | 45.76 | -0.09% | 231,203 |
| Aug 8, 2025 | 45.98 | 46.06 | 45.98 | 46.04 | 45.80 | 0.15% | 446,600 |
| Aug 7, 2025 | 45.96 | 45.98 | 45.95 | 45.97 | 45.73 | 0.02% | 134,528 |
| Aug 6, 2025 | 45.96 | 45.97 | 45.93 | 45.96 | 45.72 | 0.00% | 162,514 |
| Aug 5, 2025 | 45.97 | 45.97 | 45.94 | 45.96 | 45.72 | 0.07% | 170,642 |
| Aug 4, 2025 | 45.95 | 45.95 | 45.92 | 45.93 | 45.69 | 0.02% | 203,118 |
| Aug 1, 2025 | 45.92 | 45.96 | 45.88 | 45.92 | 45.68 | 0.00% | 328,107 |
| Jul 31, 2025 | 45.97 | 45.97 | 45.92 | 45.92 | 45.68 | 0.00% | 218,731 |
| Jul 30, 2025 | 45.95 | 45.95 | 45.91 | 45.92 | 45.68 | -0.07% | 159,422 |
| Jul 29, 2025 | 45.96 | 45.96 | 45.95 | 45.95 | 45.71 | 0.00% | 161,700 |
| Jul 28, 2025 | 45.99 | 45.99 | 45.93 | 45.95 | 45.71 | 0.00% | 260,200 |
| Jul 25, 2025 | 45.94 | 45.97 | 45.92 | 45.95 | 45.71 | 0.02% | 278,600 |