First Trust Specialty Finance and Financial Opportunities Fd (FGB)
4.2392
-0.0708 (-1.64%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.40 | 4.40 | 4.30 | 4.31 | 27,079 | 4.31 |
| 3/04/2025 | 4.45 | 4.47 | 4.38 | 4.40 | 44,310 | 4.40 |
| 3/03/2025 | 4.47 | 4.49 | 4.44 | 4.45 | 36,858 | 4.45 |
| 2/28/2025 | 4.47 | 4.50 | 4.40 | 4.41 | 59,514 | 4.41 |
| 2/27/2025 | 4.47 | 4.47 | 4.39 | 4.41 | 53,056 | 4.41 |
| 2/26/2025 | 4.42 | 4.48 | 4.39 | 4.39 | 37,071 | 4.39 |
| 2/25/2025 | 4.43 | 4.48 | 4.42 | 4.42 | 31,356 | 4.42 |
| 2/24/2025 | 4.50 | 4.50 | 4.42 | 4.48 | 32,224 | 4.48 |
| 2/21/2025 | 4.62 | 4.64 | 4.54 | 4.61 | 75,127 | 4.51 |
| 2/20/2025 | 4.53 | 4.63 | 4.53 | 4.58 | 57,008 | 4.48 |
| 2/19/2025 | 4.50 | 4.55 | 4.50 | 4.53 | 19,571 | 4.43 |
| 2/18/2025 | 4.45 | 4.51 | 4.45 | 4.50 | 90,656 | 4.40 |
| 2/14/2025 | 4.49 | 4.50 | 4.48 | 4.50 | 13,915 | 4.40 |
| 2/13/2025 | 4.49 | 4.50 | 4.42 | 4.42 | 59,803 | 4.32 |
| 2/12/2025 | 4.41 | 4.54 | 4.40 | 4.54 | 19,858 | 4.45 |
| 2/11/2025 | 4.42 | 4.48 | 4.42 | 4.43 | 27,329 | 4.33 |
| 2/10/2025 | 4.47 | 4.48 | 4.44 | 4.44 | 25,632 | 4.34 |
| 2/07/2025 | 4.44 | 4.51 | 4.44 | 4.45 | 25,128 | 4.35 |
| 2/06/2025 | 4.50 | 4.50 | 4.44 | 4.45 | 24,819 | 4.35 |
| 2/05/2025 | 4.53 | 4.53 | 4.42 | 4.44 | 25,723 | 4.34 |
| 2/04/2025 | 4.47 | 4.49 | 4.46 | 4.47 | 19,316 | 4.37 |
| 2/03/2025 | 4.44 | 4.45 | 4.39 | 4.44 | 11,380 | 4.34 |
| 1/31/2025 | 4.42 | 4.48 | 4.41 | 4.41 | 69,725 | 4.31 |
| 1/30/2025 | 4.42 | 4.44 | 4.39 | 4.43 | 49,989 | 4.33 |
| 1/29/2025 | 4.43 | 4.45 | 4.41 | 4.41 | 17,858 | 4.31 |
| 1/28/2025 | 4.43 | 4.47 | 4.42 | 4.43 | 26,512 | 4.33 |
| 1/27/2025 | 4.34 | 4.43 | 4.34 | 4.40 | 23,731 | 4.30 |
| 1/24/2025 | 4.44 | 4.48 | 4.37 | 4.39 | 35,498 | 4.29 |
| 1/23/2025 | 4.43 | 4.44 | 4.36 | 4.42 | 216,349 | 4.33 |
| 1/22/2025 | 4.40 | 4.45 | 4.36 | 4.41 | 18,403 | 4.31 |
| 1/21/2025 | 4.41 | 4.42 | 4.35 | 4.37 | 36,466 | 4.28 |
| 1/17/2025 | 4.32 | 4.39 | 4.30 | 4.38 | 18,268 | 4.28 |
| 1/16/2025 | 4.27 | 4.36 | 4.25 | 4.31 | 31,909 | 4.22 |
| 1/15/2025 | 4.29 | 4.35 | 4.27 | 4.30 | 29,135 | 4.21 |
| 1/14/2025 | 4.23 | 4.30 | 4.22 | 4.22 | 27,036 | 4.13 |
| 1/13/2025 | 4.18 | 4.25 | 4.17 | 4.21 | 28,468 | 4.12 |
| 1/10/2025 | 4.22 | 4.32 | 4.17 | 4.27 | 68,823 | 4.18 |
| 1/08/2025 | 4.24 | 4.29 | 4.24 | 4.25 | 10,548 | 4.15 |
| 1/07/2025 | 4.35 | 4.35 | 4.23 | 4.27 | 35,485 | 4.18 |
| 1/06/2025 | 4.33 | 4.38 | 4.30 | 4.36 | 42,758 | 4.26 |
| 1/03/2025 | 4.31 | 4.37 | 4.31 | 4.36 | 18,940 | 4.27 |
| 1/02/2025 | 4.23 | 4.33 | 4.23 | 4.30 | 11,255 | 4.21 |
| 12/31/2024 | 4.26 | 0.00 | 4.26 | 4.21 | 0 | 4.12 |
| 12/30/2024 | 4.31 | 4.32 | 4.24 | 4.26 | 25,564 | 4.17 |
| 12/27/2024 | 4.31 | 4.31 | 4.27 | 4.31 | 18,846 | 4.22 |
| 12/26/2024 | 4.25 | 4.31 | 4.20 | 4.30 | 26,575 | 4.21 |
| 12/24/2024 | 4.22 | 4.26 | 4.21 | 4.25 | 9,121 | 4.15 |
| 12/23/2024 | 4.27 | 4.27 | 4.15 | 4.15 | 85,635 | 4.06 |
| 12/20/2024 | 4.16 | 4.22 | 4.12 | 4.14 | 27,350 | 4.05 |
| 12/19/2024 | 4.12 | 4.19 | 4.12 | 4.15 | 29,603 | 4.06 |
| 12/18/2024 | 4.26 | 4.32 | 4.11 | 4.12 | 39,642 | 4.03 |
| 12/17/2024 | 4.33 | 4.33 | 4.26 | 4.28 | 7,761 | 4.19 |
| 12/16/2024 | 4.32 | 4.33 | 4.26 | 4.30 | 12,033 | 4.21 |
| 12/13/2024 | 4.32 | 4.32 | 4.26 | 4.29 | 15,041 | 4.20 |
| 12/12/2024 | 4.37 | 4.38 | 4.28 | 4.30 | 15,967 | 4.21 |
| 12/11/2024 | 4.26 | 4.34 | 4.25 | 4.32 | 67,901 | 4.23 |
| 12/10/2024 | 4.27 | 4.32 | 4.25 | 4.26 | 31,061 | 4.17 |
| 12/09/2024 | 4.26 | 4.32 | 4.25 | 4.29 | 24,878 | 4.20 |
| 12/06/2024 | 4.30 | 4.30 | 4.25 | 4.25 | 11,621 | 4.16 |