First Trust Specialty Finance and Financial Opportunities Fd (FGB)
4.0000
+0.00 (0.00%)
NYSE · Last Trade: Jun 6th, 8:04 AM EDT
Historical Prices For First Trust Specialty Finance and Financial Opportunities Fd (FGB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 4.04 | 4.04 | 3.98 | 4.00 | 18,771 | 4.00 |
| 6/04/2025 | 4.00 | 4.06 | 4.00 | 4.05 | 17,045 | 4.05 |
| 6/03/2025 | 3.99 | 4.01 | 3.99 | 4.00 | 3,444 | 4.00 |
| 6/02/2025 | 4.06 | 4.07 | 3.97 | 4.02 | 36,895 | 4.02 |
| 5/30/2025 | 4.09 | 4.09 | 4.00 | 4.02 | 58,123 | 4.02 |
| 5/29/2025 | 4.05 | 4.11 | 4.00 | 4.11 | 55,568 | 4.11 |
| 5/28/2025 | 3.98 | 4.01 | 3.98 | 3.99 | 10,843 | 3.99 |
| 5/27/2025 | 3.95 | 4.01 | 3.95 | 3.97 | 25,314 | 3.97 |
| 5/23/2025 | 3.99 | 3.99 | 3.94 | 3.94 | 5,363 | 3.94 |
| 5/22/2025 | 3.95 | 4.25 | 3.93 | 3.99 | 36,373 | 3.99 |
| 5/21/2025 | 4.09 | 4.14 | 4.06 | 4.07 | 47,138 | 3.97 |
| 5/20/2025 | 4.09 | 4.16 | 4.09 | 4.10 | 27,767 | 4.00 |
| 5/19/2025 | 4.04 | 4.10 | 4.04 | 4.10 | 15,601 | 4.00 |
| 5/16/2025 | 4.01 | 4.07 | 4.01 | 4.04 | 31,064 | 3.95 |
| 5/15/2025 | 4.10 | 4.10 | 4.00 | 4.00 | 17,975 | 3.90 |
| 5/14/2025 | 4.00 | 4.06 | 4.00 | 4.02 | 17,536 | 3.92 |
| 5/13/2025 | 4.00 | 4.04 | 3.98 | 4.00 | 35,692 | 3.90 |
| 5/12/2025 | 3.93 | 4.00 | 3.90 | 3.98 | 40,843 | 3.88 |
| 5/09/2025 | 3.86 | 3.94 | 3.85 | 3.88 | 62,813 | 3.78 |
| 5/08/2025 | 3.88 | 3.88 | 3.82 | 3.85 | 21,238 | 3.76 |
| 5/07/2025 | 3.88 | 3.88 | 3.81 | 3.83 | 82,366 | 3.73 |
| 5/06/2025 | 3.86 | 3.86 | 3.76 | 3.83 | 40,975 | 3.74 |
| 5/05/2025 | 3.83 | 3.89 | 3.83 | 3.83 | 23,221 | 3.74 |
| 5/02/2025 | 3.89 | 3.92 | 3.84 | 3.87 | 17,138 | 3.77 |
| 5/01/2025 | 3.86 | 3.95 | 3.84 | 3.87 | 27,462 | 3.77 |
| 4/30/2025 | 3.95 | 3.95 | 3.77 | 3.87 | 58,095 | 3.77 |
| 4/29/2025 | 3.96 | 3.96 | 3.90 | 3.92 | 40,253 | 3.82 |
| 4/28/2025 | 3.96 | 3.96 | 3.89 | 3.94 | 23,901 | 3.84 |
| 4/25/2025 | 3.91 | 3.94 | 3.90 | 3.94 | 8,044 | 3.84 |
| 4/24/2025 | 3.88 | 3.90 | 3.84 | 3.89 | 19,094 | 3.79 |
| 4/23/2025 | 3.85 | 3.88 | 3.85 | 3.87 | 12,273 | 3.77 |
| 4/22/2025 | 3.77 | 3.79 | 3.71 | 3.77 | 37,473 | 3.68 |
| 4/21/2025 | 3.80 | 3.80 | 3.71 | 3.73 | 25,346 | 3.64 |
| 4/17/2025 | 3.80 | 3.87 | 3.79 | 3.85 | 24,715 | 3.76 |
| 4/16/2025 | 3.76 | 3.81 | 3.75 | 3.77 | 19,739 | 3.68 |
| 4/15/2025 | 3.83 | 3.83 | 3.74 | 3.78 | 38,609 | 3.69 |
| 4/14/2025 | 3.72 | 3.79 | 3.72 | 3.78 | 31,354 | 3.69 |
| 4/11/2025 | 3.61 | 3.82 | 3.61 | 3.67 | 20,786 | 3.58 |
| 4/10/2025 | 3.79 | 3.79 | 3.66 | 3.70 | 11,739 | 3.61 |
| 4/09/2025 | 3.39 | 3.80 | 3.39 | 3.78 | 89,097 | 3.69 |
| 4/08/2025 | 3.74 | 3.82 | 3.59 | 3.62 | 87,672 | 3.53 |
| 4/07/2025 | 3.53 | 3.79 | 3.53 | 3.65 | 43,825 | 3.56 |
| 4/04/2025 | 4.07 | 4.07 | 3.71 | 3.86 | 107,471 | 3.77 |
| 4/03/2025 | 4.34 | 4.34 | 4.15 | 4.16 | 63,788 | 4.06 |
| 4/02/2025 | 4.26 | 4.32 | 4.26 | 4.28 | 6,443 | 4.17 |
| 4/01/2025 | 4.32 | 4.32 | 4.26 | 4.28 | 23,989 | 4.17 |
| 3/31/2025 | 4.27 | 4.30 | 4.26 | 4.30 | 16,496 | 4.19 |
| 3/28/2025 | 4.34 | 4.34 | 4.29 | 4.30 | 36,632 | 4.19 |
| 3/27/2025 | 4.36 | 4.36 | 4.31 | 4.34 | 21,141 | 4.23 |
| 3/26/2025 | 4.33 | 4.34 | 4.30 | 4.31 | 6,944 | 4.20 |
| 3/25/2025 | 4.29 | 4.37 | 4.29 | 4.32 | 61,137 | 4.21 |
| 3/24/2025 | 4.29 | 4.34 | 4.29 | 4.31 | 21,090 | 4.20 |
| 3/21/2025 | 4.34 | 4.34 | 4.25 | 4.25 | 75,803 | 4.15 |
| 3/20/2025 | 4.29 | 4.33 | 4.28 | 4.31 | 19,684 | 4.20 |
| 3/19/2025 | 4.25 | 4.29 | 4.25 | 4.27 | 31,996 | 4.17 |
| 3/18/2025 | 4.20 | 4.24 | 4.20 | 4.24 | 7,387 | 4.14 |
| 3/17/2025 | 4.13 | 4.22 | 4.13 | 4.18 | 21,633 | 4.08 |
| 3/14/2025 | 4.14 | 4.16 | 4.12 | 4.15 | 14,363 | 4.05 |
| 3/13/2025 | 4.18 | 4.18 | 4.10 | 4.12 | 14,816 | 4.02 |
| 3/12/2025 | 4.20 | 4.22 | 4.16 | 4.17 | 21,627 | 4.07 |
| 3/11/2025 | 4.21 | 4.26 | 4.18 | 4.18 | 43,862 | 4.08 |
| 3/10/2025 | 4.25 | 4.25 | 4.22 | 4.22 | 43,027 | 4.12 |
| 3/07/2025 | 4.23 | 4.27 | 4.21 | 4.26 | 55,709 | 4.16 |
| 3/06/2025 | 4.28 | 4.29 | 4.21 | 4.24 | 35,449 | 4.14 |