FCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	22.51	22.54	22.40	22.43	22.43	-0.29%	7,873
Jul 14, 2025	22.50	22.50	22.42	22.49	22.49	0.31%	5,490
Jul 11, 2025	22.45	22.49	22.40	22.42	22.42	-0.93%	18,716
Jul 10, 2025	22.65	22.67	22.57	22.63	22.50	0.31%	12,033
Jul 9, 2025	22.55	22.60	22.51	22.56	22.43	0.29%	2,811
Jul 8, 2025	22.55	22.56	22.46	22.49	22.36	-0.03%	3,987
Jul 7, 2025	22.63	22.63	22.45	22.50	22.37	-0.51%	14,840
Jul 3, 2025	22.55	22.63	22.55	22.62	22.48	0.31%	5,487
Jul 2, 2025	22.54	22.55	22.53	22.55	22.41	-0.02%	7,252
Jul 1, 2025	22.42	22.55	22.42	22.55	22.42	0.57%	17,182
Jun 30, 2025	22.41	22.46	22.30	22.42	22.29	0.59%	12,108
Jun 27, 2025	22.25	22.35	22.25	22.29	22.16	0.49%	6,599
Jun 26, 2025	22.12	22.23	22.10	22.18	22.05	0.61%	10,020
Jun 25, 2025	22.12	22.14	22.03	22.05	21.92	-0.36%	12,063
Jun 24, 2025	21.95	22.13	21.95	22.13	22.00	0.73%	8,225
Jun 23, 2025	21.97	21.97	21.82	21.97	21.84	0.78%	8,940
Jun 20, 2025	21.98	22.00	21.80	21.80	21.67	-0.64%	24,875
Jun 18, 2025	21.93	21.97	21.87	21.94	21.81	0.55%	8,212
Jun 17, 2025	22.00	22.00	21.82	21.82	21.69	-0.86%	9,243
Jun 16, 2025	22.03	22.06	21.92	22.01	21.88	0.38%	16,907
Jun 13, 2025	22.06	22.06	21.93	21.93	21.80	-0.74%	11,661
Jun 12, 2025	21.97	22.09	21.97	22.09	21.96	0.50%	3,280
Jun 11, 2025	22.05	22.05	21.96	21.98	21.85	-0.48%	12,293
Jun 10, 2025	22.06	22.14	22.06	22.09	21.82	0.11%	18,186
Jun 9, 2025	22.02	22.11	21.95	22.06	21.79	0.50%	12,424
Jun 6, 2025	22.00	22.04	21.93	21.95	21.69	0.09%	3,106
Jun 5, 2025	21.92	22.00	21.87	21.93	21.67	-0.18%	4,177
Jun 4, 2025	21.88	21.99	21.88	21.97	21.71	0.09%	7,751
Jun 3, 2025	21.91	21.96	21.85	21.95	21.69	0.32%	7,691
Jun 2, 2025	21.87	21.88	21.73	21.88	21.62	0.46%	3,879
May 30, 2025	21.81	21.81	21.68	21.78	21.52	0.09%	3,312
May 29, 2025	21.60	21.76	21.60	21.76	21.50	1.07%	8,973
May 28, 2025	21.59	21.65	21.53	21.53	21.27	-0.62%	7,650
May 27, 2025	21.54	21.72	21.54	21.67	21.40	1.10%	4,510
May 23, 2025	21.42	21.53	21.34	21.43	21.17	-0.17%	15,359
May 22, 2025	21.44	21.52	21.36	21.47	21.21	0.07%	4,908
May 21, 2025	21.80	21.80	21.45	21.45	21.19	-1.40%	10,010
May 20, 2025	21.78	21.79	21.73	21.76	21.49	0.07%	4,039
May 19, 2025	21.64	21.74	21.64	21.74	21.48	-0.18%	3,172
May 16, 2025	21.65	21.78	21.60	21.78	21.52	0.65%	9,763
May 15, 2025	21.57	21.64	21.48	21.64	21.38	0.23%	9,147
May 14, 2025	21.68	21.70	21.49	21.59	21.33	0.23%	21,482
May 13, 2025	21.64	21.64	21.50	21.54	21.28	-0.87%	2,124
May 12, 2025	21.66	21.74	21.62	21.73	21.33	1.31%	6,981
May 9, 2025	21.43	21.47	21.35	21.45	21.06	0.06%	5,418
May 8, 2025	21.48	21.52	21.37	21.44	21.05	0.60%	8,783
May 7, 2025	21.42	21.46	21.31	21.31	20.92	0.14%	12,791
May 6, 2025	21.42	21.45	21.28	21.28	20.89	-0.93%	7,642
May 5, 2025	21.40	21.49	21.33	21.48	21.09	0.37%	10,475
May 2, 2025	21.43	21.54	21.40	21.40	21.01	0.66%	8,602