First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
23.14
+0.01 (0.06%)
Oct 9, 2025, 10:43 AM EDT - Market open
FCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.06 | 23.17 | 23.05 | 23.13 | 23.13 | 0.28% | 9,096 |
| Oct 7, 2025 | 23.08 | 23.08 | 23.04 | 23.07 | 23.07 | 0.07% | 9,316 |
| Oct 6, 2025 | 23.11 | 23.11 | 22.98 | 23.05 | 23.05 | -0.04% | 12,050 |
| Oct 3, 2025 | 23.05 | 23.09 | 22.97 | 23.06 | 23.06 | 0.55% | 11,027 |
| Oct 2, 2025 | 22.99 | 22.99 | 22.91 | 22.94 | 22.94 | -0.09% | 4,241 |
| Oct 1, 2025 | 22.96 | 23.03 | 22.85 | 22.96 | 22.96 | 0.33% | 10,344 |
| Sep 30, 2025 | 22.86 | 22.88 | 22.76 | 22.88 | 22.88 | 0.46% | 8,351 |
| Sep 29, 2025 | 22.79 | 22.81 | 22.70 | 22.78 | 22.78 | 0.34% | 6,761 |
| Sep 26, 2025 | 22.58 | 22.76 | 22.58 | 22.70 | 22.70 | 0.19% | 13,686 |
| Sep 25, 2025 | 22.82 | 22.82 | 22.66 | 22.66 | 22.66 | -0.61% | 7,919 |
| Sep 24, 2025 | 22.94 | 22.94 | 22.77 | 22.79 | 22.79 | -0.18% | 6,267 |
| Sep 23, 2025 | 22.78 | 22.93 | 22.78 | 22.84 | 22.84 | -0.02% | 17,720 |
| Sep 22, 2025 | 22.71 | 22.96 | 22.71 | 22.84 | 22.84 | -0.02% | 29,259 |
| Sep 19, 2025 | 22.74 | 22.90 | 22.74 | 22.85 | 22.85 | -0.02% | 7,163 |
| Sep 18, 2025 | 22.79 | 22.88 | 22.75 | 22.85 | 22.85 | 0.18% | 16,830 |
| Sep 17, 2025 | 22.82 | 22.87 | 22.77 | 22.81 | 22.81 | 0.20% | 46,138 |
| Sep 16, 2025 | 22.84 | 22.86 | 22.77 | 22.77 | 22.77 | -0.35% | 7,068 |
| Sep 15, 2025 | 22.85 | 22.92 | 22.81 | 22.85 | 22.85 | - | 163,396 |
| Sep 12, 2025 | 22.89 | 22.91 | 22.79 | 22.85 | 22.85 | - | 6,294 |
| Sep 11, 2025 | 22.85 | 22.90 | 22.77 | 22.85 | 22.85 | -0.35% | 26,926 |
| Sep 10, 2025 | 22.86 | 22.95 | 22.86 | 22.93 | 22.79 | 0.22% | 6,501 |
| Sep 9, 2025 | 22.88 | 22.92 | 22.81 | 22.88 | 22.74 | 0.28% | 20,986 |
| Sep 8, 2025 | 22.80 | 22.85 | 22.80 | 22.81 | 22.68 | 0.04% | 19,983 |
| Sep 5, 2025 | 22.89 | 22.89 | 22.79 | 22.80 | 22.67 | 0.08% | 5,928 |
| Sep 4, 2025 | 22.75 | 22.80 | 22.75 | 22.79 | 22.65 | 0.22% | 5,935 |
| Sep 3, 2025 | 22.71 | 22.80 | 22.70 | 22.74 | 22.60 | 0.09% | 11,093 |
| Sep 2, 2025 | 22.85 | 22.85 | 22.70 | 22.72 | 22.58 | -0.39% | 3,888 |
| Aug 29, 2025 | 22.87 | 22.90 | 22.77 | 22.81 | 22.67 | 0.13% | 3,455 |
| Aug 28, 2025 | 22.83 | 22.83 | 22.71 | 22.78 | 22.64 | 0.31% | 7,831 |
| Aug 27, 2025 | 22.72 | 22.74 | 22.68 | 22.71 | 22.57 | 0.10% | 5,404 |
| Aug 26, 2025 | 22.73 | 22.77 | 22.65 | 22.68 | 22.55 | -0.10% | 8,856 |
| Aug 25, 2025 | 22.73 | 22.77 | 22.65 | 22.71 | 22.57 | 0.07% | 34,893 |
| Aug 22, 2025 | 22.59 | 22.77 | 22.59 | 22.69 | 22.56 | 0.78% | 7,500 |
| Aug 21, 2025 | 22.52 | 22.58 | 22.51 | 22.52 | 22.38 | -0.29% | 2,602 |
| Aug 20, 2025 | 22.51 | 22.62 | 22.47 | 22.58 | 22.45 | 0.06% | 10,416 |
| Aug 19, 2025 | 22.65 | 22.66 | 22.50 | 22.57 | 22.43 | -0.06% | 36,368 |
| Aug 18, 2025 | 22.66 | 22.66 | 22.51 | 22.58 | 22.45 | -0.13% | 13,748 |
| Aug 15, 2025 | 22.64 | 22.65 | 22.55 | 22.61 | 22.48 | 0.16% | 14,942 |
| Aug 14, 2025 | 22.62 | 22.64 | 22.50 | 22.58 | 22.44 | -0.07% | 13,482 |
| Aug 13, 2025 | 22.58 | 22.65 | 22.54 | 22.59 | 22.46 | 0.58% | 19,094 |
| Aug 12, 2025 | 22.42 | 22.50 | 22.42 | 22.46 | 22.33 | -0.29% | 5,785 |
| Aug 11, 2025 | 22.56 | 22.60 | 22.49 | 22.53 | 22.26 | -0.10% | 10,061 |
| Aug 8, 2025 | 22.61 | 22.62 | 22.52 | 22.55 | 22.28 | 0.21% | 6,951 |
| Aug 7, 2025 | 22.59 | 22.63 | 22.45 | 22.50 | 22.23 | - | 13,124 |
| Aug 6, 2025 | 22.57 | 22.57 | 22.44 | 22.50 | 22.23 | 0.13% | 7,150 |
| Aug 5, 2025 | 22.55 | 22.55 | 22.41 | 22.47 | 22.21 | -0.29% | 4,694 |
| Aug 4, 2025 | 22.44 | 22.54 | 22.44 | 22.54 | 22.27 | 0.78% | 9,449 |
| Aug 1, 2025 | 22.56 | 22.56 | 22.30 | 22.36 | 22.10 | -0.78% | 13,767 |
| Jul 31, 2025 | 22.63 | 22.64 | 22.51 | 22.54 | 22.27 | - | 12,782 |
| Jul 30, 2025 | 22.56 | 22.60 | 22.51 | 22.54 | 22.27 | - | 10,043 |