FCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	22.10	22.10	21.97	22.00	22.00	0.21%	4,787
Nov 19, 2024	21.91	21.99	21.82	21.95	21.95	0.23%	7,306
Nov 18, 2024	21.86	21.90	21.78	21.90	21.90	0.23%	1,391
Nov 15, 2024	21.74	21.85	21.73	21.85	21.85	-0.41%	4,852
Nov 14, 2024	22.05	22.05	21.89	21.94	21.94	-0.54%	5,624
Nov 13, 2024	22.16	22.16	22.04	22.06	22.06	-0.99%	2,219
Nov 12, 2024	22.42	22.46	22.19	22.28	22.14	-0.85%	9,293
Nov 11, 2024	22.46	22.49	22.31	22.47	22.33	0.27%	28,644
Nov 8, 2024	22.36	22.44	22.32	22.41	22.27	0.72%	5,571
Nov 7, 2024	22.07	22.28	22.07	22.25	22.12	0.70%	31,702
Nov 6, 2024	22.07	22.14	22.06	22.10	21.96	0.73%	1,388
Nov 5, 2024	21.95	21.98	21.87	21.94	21.80	0.46%	4,300
Nov 4, 2024	22.00	22.00	21.79	21.84	21.70	-0.27%	10,385
Nov 1, 2024	22.00	22.02	21.90	21.90	21.76	0.07%	2,905
Oct 31, 2024	22.07	22.07	21.83	21.88	21.75	-0.68%	3,112
Oct 30, 2024	22.02	22.05	21.90	22.03	21.90	0.41%	36,152
Oct 29, 2024	22.08	22.08	21.94	21.94	21.81	-0.70%	2,534
Oct 28, 2024	22.19	22.19	22.06	22.10	21.96	0.11%	4,480
Oct 25, 2024	22.17	22.17	22.04	22.07	21.94	-0.07%	2,917
Oct 24, 2024	22.19	22.19	22.07	22.09	21.95	0.02%	6,049
Oct 23, 2024	22.17	22.19	22.02	22.08	21.95	-0.65%	5,689
Oct 22, 2024	22.16	22.29	22.16	22.23	22.09	-0.01%	3,585
Oct 21, 2024	22.28	22.29	22.23	22.23	22.09	-0.33%	1,543
Oct 18, 2024	22.34	22.35	22.27	22.30	22.16	0.16%	3,722
Oct 17, 2024	22.35	22.36	22.27	22.27	22.13	-0.04%	4,718
Oct 16, 2024	22.29	22.33	22.28	22.28	22.14	0.20%	4,251
Oct 15, 2024	22.34	22.35	22.23	22.23	22.10	-0.04%	4,094
Oct 14, 2024	22.28	22.31	22.23	22.24	22.11	0.27%	4,484
Oct 11, 2024	22.14	22.23	22.14	22.18	22.05	-0.49%	8,842
Oct 10, 2024	22.28	22.33	22.27	22.29	22.02	0.11%	4,397
Oct 9, 2024	22.32	22.33	22.19	22.27	22.00	0.12%	8,126
Oct 8, 2024	22.20	22.30	22.18	22.24	21.97	0.26%	3,285
Oct 7, 2024	22.30	22.30	22.18	22.18	21.91	-0.46%	4,811
Oct 4, 2024	22.15	22.31	22.15	22.29	22.02	0.54%	2,851
Oct 3, 2024	22.23	22.23	22.11	22.17	21.90	-0.46%	7,763
Oct 2, 2024	22.20	22.31	22.20	22.27	22.00	0.08%	3,378
Oct 1, 2024	22.28	22.32	22.19	22.25	21.98	-0.15%	4,644
Sep 30, 2024	22.16	22.33	22.15	22.29	22.02	0.40%	8,951
Sep 27, 2024	22.18	22.23	22.16	22.20	21.93	0.32%	3,438
Sep 26, 2024	22.21	22.21	22.08	22.13	21.86	0.16%	12,456
Sep 25, 2024	22.13	22.13	22.09	22.09	21.82	-0.29%	3,605
Sep 24, 2024	22.17	22.22	22.10	22.16	21.89	0.09%	20,329
Sep 23, 2024	22.18	22.18	22.14	22.14	21.87	0.45%	790
Sep 20, 2024	22.10	22.10	22.03	22.04	21.77	-0.16%	3,316
Sep 19, 2024	22.07	22.17	22.05	22.07	21.80	0.34%	9,653
Sep 18, 2024	22.03	22.06	21.72	22.00	21.73	0.26%	7,897
Sep 17, 2024	22.13	22.13	21.88	21.94	21.67	-0.35%	40,575
Sep 16, 2024	22.03	22.04	21.98	22.02	21.75	0.46%	4,652
Sep 13, 2024	21.95	21.98	21.90	21.92	21.65	0.34%	8,025
Sep 12, 2024	21.79	21.84	21.79	21.84	21.58	0.53%	2,472
Sep 11, 2024	21.73	21.79	21.64	21.73	21.46	-0.57%	12,835
Sep 10, 2024	21.78	21.87	21.69	21.85	21.45	0.53%	34,972
Sep 9, 2024	21.78	21.82	21.67	21.74	21.34	0.35%	12,472
Sep 6, 2024	21.77	21.81	21.60	21.66	21.27	-0.55%	12,636
Sep 5, 2024	21.89	21.89	21.78	21.78	21.38	-0.21%	4,055
Sep 4, 2024	21.92	21.93	21.83	21.83	21.43	0.17%	6,017
Sep 3, 2024	21.96	21.97	21.79	21.79	21.39	-0.47%	8,074
Aug 30, 2024	21.81	21.99	21.81	21.89	21.49	0.21%	1,834
Aug 29, 2024	21.92	21.94	21.78	21.85	21.45	0.65%	8,978
Aug 28, 2024	21.75	21.79	21.71	21.71	21.31	-0.57%	10,137
Aug 27, 2024	21.79	21.83	21.73	21.83	21.43	0.16%	3,828
Aug 26, 2024	21.75	21.90	21.75	21.80	21.40	0.18%	9,582
Aug 23, 2024	21.79	21.79	21.68	21.76	21.36	0.79%	5,388
Aug 22, 2024	21.74	21.74	20.02	21.58	21.19	-0.30%	1,548
Aug 21, 2024	21.60	21.70	21.60	21.65	21.26	0.23%	4,808
Aug 20, 2024	21.65	21.65	21.52	21.60	21.21	-0.14%	15,444
Aug 19, 2024	21.42	21.65	21.42	21.63	21.24	0.51%	6,541
Aug 16, 2024	21.52	21.52	21.52	21.52	21.13	0.23%	178
Aug 15, 2024	21.48	21.50	21.43	21.47	21.08	0.85%	3,617
Aug 14, 2024	21.34	21.35	21.23	21.29	20.90	0.14%	4,199
Aug 13, 2024	21.28	21.31	21.26	21.26	20.87	-0.19%	14,899
Aug 12, 2024	21.34	21.34	21.22	21.30	20.79	0.28%	5,914
Aug 9, 2024	21.23	21.24	21.19	21.24	20.73	-	991
Aug 8, 2024	21.10	21.24	21.10	21.24	20.73	0.95%	2,422
Aug 7, 2024	21.23	21.23	21.04	21.04	20.53	0.29%	2,880
Aug 6, 2024	20.91	20.98	20.91	20.98	20.47	1.35%	812
Aug 5, 2024	20.79	20.88	20.70	20.70	20.20	-3.04%	3,335
Aug 2, 2024	21.36	21.36	21.17	21.35	20.83	-1.11%	5,568
Aug 1, 2024	21.65	21.65	21.51	21.59	21.07	-0.42%	3,517
Jul 31, 2024	21.60	21.70	21.58	21.68	21.16	0.70%	6,339
Jul 30, 2024	21.48	21.54	21.41	21.53	21.01	0.51%	8,172
Jul 29, 2024	21.40	21.45	21.33	21.42	20.90	0.19%	11,050
Jul 26, 2024	21.35	21.42	21.29	21.38	20.86	0.33%	4,384
Jul 25, 2024	21.28	21.40	21.26	21.31	20.80	0.40%	10,093
Jul 24, 2024	21.36	21.36	21.23	21.23	20.71	-1.07%	1,086
Jul 23, 2024	21.55	21.55	21.44	21.46	20.94	-0.16%	4,253
Jul 22, 2024	21.47	21.49	21.36	21.49	20.97	0.51%	5,295
Jul 19, 2024	21.41	21.41	21.29	21.38	20.86	0.26%	6,947
Jul 18, 2024	21.46	21.46	21.33	21.33	20.81	-0.68%	4,006
Jul 17, 2024	21.58	21.58	21.47	21.47	20.95	-0.30%	1,763
Jul 16, 2024	21.62	21.63	21.54	21.54	21.02	0.19%	3,013
Jul 15, 2024	21.53	21.62	21.50	21.50	20.98	0.02%	12,672
Jul 12, 2024	21.44	21.54	21.43	21.49	20.97	0.44%	8,829
Jul 11, 2024	21.43	21.47	21.33	21.40	20.88	-0.14%	20,242
Jul 10, 2024	21.32	21.48	21.32	21.43	20.78	0.47%	13,259
Jul 9, 2024	21.39	21.40	21.30	21.33	20.68	0.09%	19,769
Jul 8, 2024	21.29	21.37	21.24	21.31	20.67	0.07%	8,566
Jul 5, 2024	21.31	21.31	21.18	21.29	20.65	0.24%	9,160
Jul 3, 2024	21.14	21.25	21.14	21.24	20.60	0.64%	7,188
Jul 2, 2024	21.09	21.16	21.06	21.11	20.47	-0.02%	4,327