FCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	22.06	22.06	21.93	21.93	21.93	-0.74%	11,661
Jun 12, 2025	21.97	22.09	21.97	22.09	22.09	0.50%	3,280
Jun 11, 2025	22.05	22.05	21.96	21.98	21.98	-0.48%	12,293
Jun 10, 2025	22.06	22.14	22.06	22.09	21.95	0.11%	18,186
Jun 9, 2025	22.02	22.11	21.95	22.06	21.93	0.50%	12,424
Jun 6, 2025	22.00	22.04	21.93	21.95	21.82	0.09%	3,106
Jun 5, 2025	21.92	22.00	21.87	21.93	21.80	-0.18%	4,177
Jun 4, 2025	21.88	21.99	21.88	21.97	21.84	0.09%	7,751
Jun 3, 2025	21.91	21.96	21.85	21.95	21.82	0.32%	7,691
Jun 2, 2025	21.87	21.88	21.73	21.88	21.75	0.46%	3,879
May 30, 2025	21.81	21.81	21.68	21.78	21.65	0.09%	3,312
May 29, 2025	21.60	21.76	21.60	21.76	21.63	1.07%	8,973
May 28, 2025	21.59	21.65	21.53	21.53	21.40	-0.62%	7,650
May 27, 2025	21.54	21.72	21.54	21.67	21.53	1.10%	4,510
May 23, 2025	21.42	21.53	21.34	21.43	21.30	-0.17%	15,359
May 22, 2025	21.44	21.52	21.36	21.47	21.34	0.07%	4,908
May 21, 2025	21.80	21.80	21.45	21.45	21.32	-1.40%	10,010
May 20, 2025	21.78	21.79	21.73	21.76	21.62	0.07%	4,039
May 19, 2025	21.64	21.74	21.64	21.74	21.61	-0.18%	3,172
May 16, 2025	21.65	21.78	21.60	21.78	21.65	0.65%	9,763
May 15, 2025	21.57	21.64	21.48	21.64	21.51	0.23%	9,147
May 14, 2025	21.68	21.70	21.49	21.59	21.46	0.23%	21,482
May 13, 2025	21.64	21.64	21.50	21.54	21.41	-0.87%	2,124
May 12, 2025	21.66	21.74	21.62	21.73	21.46	1.31%	6,981
May 9, 2025	21.43	21.47	21.35	21.45	21.19	0.06%	5,418
May 8, 2025	21.48	21.52	21.37	21.44	21.17	0.60%	8,783
May 7, 2025	21.42	21.46	21.31	21.31	21.05	0.14%	12,791
May 6, 2025	21.42	21.45	21.28	21.28	21.02	-0.93%	7,642
May 5, 2025	21.40	21.49	21.33	21.48	21.22	0.37%	10,475
May 2, 2025	21.43	21.54	21.40	21.40	21.14	0.66%	8,602
May 1, 2025	21.26	21.37	21.26	21.26	21.00	-	3,620
Apr 30, 2025	21.20	21.26	21.04	21.26	21.00	0.57%	4,007
Apr 29, 2025	21.03	21.19	21.03	21.14	20.88	0.71%	1,942
Apr 28, 2025	21.01	21.01	20.93	20.99	20.73	0.24%	3,817
Apr 25, 2025	20.88	21.00	20.88	20.94	20.68	0.17%	1,378
Apr 24, 2025	20.81	20.90	20.77	20.90	20.65	0.79%	4,834
Apr 23, 2025	20.80	20.80	20.63	20.74	20.49	1.77%	6,651
Apr 22, 2025	20.34	20.49	20.34	20.38	20.13	1.32%	2,892
Apr 21, 2025	20.33	20.33	20.12	20.12	19.87	-1.45%	1,921
Apr 17, 2025	20.41	20.55	20.41	20.41	20.16	0.20%	18,855
Apr 16, 2025	20.39	20.51	20.37	20.37	20.12	-0.29%	4,349
Apr 15, 2025	20.53	20.56	20.43	20.43	20.18	0.74%	13,210
Apr 14, 2025	20.29	20.33	20.26	20.28	20.03	0.90%	1,979
Apr 11, 2025	19.91	20.16	19.87	20.10	19.85	0.39%	11,091
Apr 10, 2025	20.21	20.21	19.84	20.02	19.64	-2.71%	4,191
Apr 9, 2025	19.33	20.58	19.33	20.58	20.19	5.48%	4,958
Apr 8, 2025	19.71	20.16	19.36	19.51	19.14	0.36%	18,903
Apr 7, 2025	19.01	19.74	18.85	19.44	19.07	-2.99%	9,796
Apr 4, 2025	21.20	21.20	19.92	20.04	19.66	-6.05%	32,893
Apr 3, 2025	21.33	21.50	21.32	21.33	20.93	-1.92%	24,482