UK markets open in 4 hours 59 minutes
NIKKEI 225
38,168.23 -237.43 (-0.62%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.22 -0.71 (-0.87%) GOLD FUTURES
2,299.20 -3.70 (-0.16%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,102.22 -3,019.00 (-5.91%)
First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.7400 | 3.7700 | 3.7400 | 3.7500 | 3.7500 | 47,200 |
| 29 Apr 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 79,100 |
| 26 Apr 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 33,500 |
| 25 Apr 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 22,300 |
| 24 Apr 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 38,900 |
| 23 Apr 2024 | 3.6300 | 3.6800 | 3.5900 | 3.6700 | 3.6700 | 24,900 |
| 22 Apr 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.6200 | 43,000 |
| 19 Apr 2024 | 3.5400 | 3.5800 | 3.5400 | 3.5700 | 3.5700 | 14,800 |
| 18 Apr 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 23,100 |
| 17 Apr 2024 | 3.5800 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 43,800 |
| 16 Apr 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5400 | 3.5400 | 25,200 |
| 15 Apr 2024 | 3.5900 | 3.6100 | 3.5200 | 3.5200 | 3.5200 | 43,900 |
| 12 Apr 2024 | 3.6700 | 3.6700 | 3.5700 | 3.5800 | 3.5800 | 38,500 |
| 11 Apr 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 18,300 |
| 10 Apr 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 79,500 |
| 09 Apr 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 98,300 |
| 08 Apr 2024 | 3.6600 | 3.6700 | 3.6500 | 3.6500 | 3.6500 | 67,800 |
| 05 Apr 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 26,900 |
| 04 Apr 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 97,600 |
| 03 Apr 2024 | 3.6800 | 3.6900 | 3.6600 | 3.6700 | 3.6700 | 63,900 |
| 02 Apr 2024 | 3.7000 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 141,800 |
| 01 Apr 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 119,200 |
| 28 Mar 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7700 | 3.7700 | 54,600 |
| 27 Mar 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 56,800 |
| 26 Mar 2024 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 34,700 |
| 25 Mar 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6900 | 3.6900 | 44,800 |
| 22 Mar 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 59,500 |
| 21 Mar 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 72,600 |
| 20 Mar 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 29,200 |
| 19 Mar 2024 | 3.6300 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 4,000 |
| 18 Mar 2024 | 3.6000 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 28,000 |
| 15 Mar 2024 | 3.6100 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 84,900 |
| 14 Mar 2024 | 3.6900 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 44,300 |
| 13 Mar 2024 | 3.6600 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 52,000 |
| 12 Mar 2024 | 3.6500 | 3.7100 | 3.6500 | 3.6900 | 3.6900 | 14,100 |
| 11 Mar 2024 | 3.6700 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 35,400 |
| 08 Mar 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 29,900 |
| 07 Mar 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 74,300 |
| 06 Mar 2024 | 3.6100 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 48,500 |
| 05 Mar 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 68,900 |
| 04 Mar 2024 | 3.6000 | 3.6500 | 3.5700 | 3.6200 | 3.6200 | 16,000 |
| 01 Mar 2024 | 3.6700 | 3.6700 | 3.6000 | 3.6200 | 3.6200 | 51,600 |
| 29 Feb 2024 | 3.6700 | 3.6800 | 3.6000 | 3.6700 | 3.6700 | 44,300 |
| 28 Feb 2024 | 3.6400 | 3.6400 | 3.5700 | 3.6300 | 3.6300 | 51,900 |
| 27 Feb 2024 | 3.6100 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 31,000 |
| 26 Feb 2024 | 3.5700 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 31,100 |
| 23 Feb 2024 | 3.5500 | 3.6200 | 3.5500 | 3.5900 | 3.5900 | 75,600 |
| 22 Feb 2024 | 3.5900 | 3.6000 | 3.3900 | 3.5700 | 3.5700 | 35,500 |
| 22 Feb 2024 | 0.083 Dividend | |||||
| 21 Feb 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6300 | 3.5470 | 96,700 |
| 20 Feb 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6400 | 3.5568 | 80,700 |
| 16 Feb 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6300 | 3.5470 | 18,900 |
| 15 Feb 2024 | 3.5900 | 3.6500 | 3.5900 | 3.6400 | 3.5568 | 116,900 |
| 14 Feb 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5900 | 3.5079 | 73,000 |
| 13 Feb 2024 | 3.4700 | 3.5800 | 3.4700 | 3.5500 | 3.4688 | 83,700 |
| 12 Feb 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5800 | 3.4981 | 118,900 |
| 09 Feb 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5300 | 3.4493 | 76,100 |
| 08 Feb 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5200 | 3.4395 | 61,600 |
| 07 Feb 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5300 | 3.4493 | 56,300 |
| 06 Feb 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5100 | 3.4297 | 64,100 |
| 05 Feb 2024 | 3.4700 | 3.5000 | 3.4600 | 3.5000 | 3.4200 | 28,000 |
| 02 Feb 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5000 | 3.4200 | 37,400 |
| 01 Feb 2024 | 3.5500 | 3.5600 | 3.5200 | 3.5500 | 3.4688 | 43,200 |
| 31 Jan 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5500 | 3.4688 | 43,300 |
| 30 Jan 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6100 | 3.5275 | 71,100 |
| 29 Jan 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | 3.5470 | 58,100 |
| 26 Jan 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.5372 | 44,200 |
| 25 Jan 2024 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5079 | 68,800 |
| 24 Jan 2024 | 3.5700 | 3.5800 | 3.5500 | 3.5700 | 3.4884 | 59,500 |
| 23 Jan 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5600 | 3.4786 | 69,900 |
| 22 Jan 2024 | 3.5300 | 3.6000 | 3.4800 | 3.5500 | 3.4688 | 129,200 |
| 19 Jan 2024 | 3.5400 | 3.5600 | 3.5100 | 3.5500 | 3.4688 | 28,200 |
| 18 Jan 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5600 | 3.4786 | 97,500 |
| 17 Jan 2024 | 3.5100 | 3.5900 | 3.4800 | 3.5100 | 3.4297 | 38,600 |
| 16 Jan 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5800 | 3.4981 | 60,300 |
| 12 Jan 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6100 | 3.5275 | 25,200 |
| 11 Jan 2024 | 3.6700 | 3.6700 | 3.5900 | 3.6100 | 3.5275 | 46,200 |
| 10 Jan 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6600 | 3.5763 | 41,800 |
| 09 Jan 2024 | 3.5500 | 3.6100 | 3.5500 | 3.6000 | 3.5177 | 26,100 |
| 08 Jan 2024 | 3.5700 | 3.6200 | 3.5700 | 3.6100 | 3.5275 | 45,300 |
| 05 Jan 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5500 | 3.4688 | 40,600 |
| 04 Jan 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5900 | 3.5079 | 29,400 |
| 03 Jan 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.4297 | 39,200 |
| 02 Jan 2024 | 3.5900 | 3.5900 | 3.5200 | 3.5400 | 3.4591 | 29,300 |
| 29 Dec 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5800 | 3.4981 | 33,100 |
| 28 Dec 2023 | 3.5400 | 3.5900 | 3.5400 | 3.5900 | 3.5079 | 80,100 |
| 27 Dec 2023 | 3.4900 | 3.5700 | 3.4900 | 3.5500 | 3.4688 | 53,000 |
| 26 Dec 2023 | 3.4500 | 3.5700 | 3.4500 | 3.5300 | 3.4493 | 38,900 |
| 22 Dec 2023 | 3.5000 | 3.5500 | 3.4200 | 3.4800 | 3.4004 | 37,800 |
| 21 Dec 2023 | 3.4700 | 3.4900 | 3.4500 | 3.4700 | 3.3907 | 44,000 |
| 20 Dec 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5300 | 3.4493 | 19,700 |
| 19 Dec 2023 | 3.5400 | 3.5800 | 3.5100 | 3.5200 | 3.4395 | 52,500 |
| 18 Dec 2023 | 3.4700 | 3.5300 | 3.4500 | 3.5100 | 3.4297 | 63,600 |
| 15 Dec 2023 | 3.4900 | 3.5400 | 3.4700 | 3.4800 | 3.4004 | 32,800 |
| 14 Dec 2023 | 3.4400 | 3.4900 | 3.4400 | 3.4900 | 3.4102 | 94,400 |
| 13 Dec 2023 | 3.4100 | 3.4300 | 3.3600 | 3.4200 | 3.3418 | 102,800 |
| 12 Dec 2023 | 3.3400 | 3.4200 | 3.3400 | 3.3900 | 3.3125 | 70,500 |
| 11 Dec 2023 | 3.3200 | 3.3700 | 3.3200 | 3.3600 | 3.2832 | 61,100 |
| 08 Dec 2023 | 3.3400 | 3.3400 | 3.3100 | 3.3300 | 3.2539 | 42,300 |
| 07 Dec 2023 | 3.3000 | 3.3300 | 3.2800 | 3.3200 | 3.2441 | 26,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.