First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
22.82
+0.03 (0.14%)
Dec 23, 2025, 4:00 PM EST - Market closed
FCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.83 | 22.86 | 22.79 | 22.80 | 22.80 | 0.04% | 23,620 |
| Dec 22, 2025 | 22.84 | 22.84 | 22.74 | 22.79 | 22.79 | 0.45% | 32,594 |
| Dec 19, 2025 | 22.52 | 22.75 | 22.52 | 22.69 | 22.69 | 0.43% | 6,873 |
| Dec 18, 2025 | 22.57 | 22.68 | 22.53 | 22.59 | 22.59 | 0.43% | 6,653 |
| Dec 17, 2025 | 22.69 | 22.69 | 22.49 | 22.49 | 22.49 | -0.37% | 20,617 |
| Dec 16, 2025 | 22.75 | 22.75 | 22.55 | 22.58 | 22.58 | -0.34% | 14,906 |
| Dec 15, 2025 | 22.70 | 22.79 | 22.62 | 22.66 | 22.66 | -0.09% | 17,545 |
| Dec 12, 2025 | 22.82 | 22.82 | 22.62 | 22.68 | 22.68 | -0.74% | 15,826 |
| Dec 11, 2025 | 22.80 | 22.86 | 22.76 | 22.84 | 22.84 | -0.31% | 20,474 |
| Dec 10, 2025 | 22.89 | 22.95 | 22.86 | 22.92 | 22.78 | 0.13% | 19,028 |
| Dec 9, 2025 | 22.96 | 22.97 | 22.85 | 22.89 | 22.75 | -0.11% | 8,170 |
| Dec 8, 2025 | 22.93 | 22.98 | 22.87 | 22.91 | 22.78 | -0.26% | 19,748 |
| Dec 5, 2025 | 23.03 | 23.07 | 22.96 | 22.97 | 22.84 | 0.05% | 6,780 |
| Dec 4, 2025 | 23.00 | 23.04 | 22.93 | 22.96 | 22.83 | 0.02% | 6,313 |
| Dec 3, 2025 | 22.97 | 23.01 | 22.90 | 22.96 | 22.82 | 0.28% | 10,594 |
| Dec 2, 2025 | 23.06 | 23.06 | 22.82 | 22.89 | 22.75 | -0.17% | 9,607 |
| Dec 1, 2025 | 23.09 | 23.09 | 22.89 | 22.93 | 22.80 | -0.61% | 14,167 |
| Nov 28, 2025 | 23.01 | 23.10 | 23.00 | 23.07 | 22.93 | 0.61% | 8,667 |
| Nov 26, 2025 | 22.80 | 22.98 | 22.79 | 22.93 | 22.79 | 0.97% | 8,546 |
| Nov 25, 2025 | 22.53 | 22.76 | 22.53 | 22.71 | 22.58 | 0.82% | 12,021 |
| Nov 24, 2025 | 22.36 | 22.53 | 22.31 | 22.53 | 22.39 | 0.90% | 10,728 |
| Nov 21, 2025 | 22.25 | 22.38 | 22.17 | 22.32 | 22.19 | 0.65% | 5,036 |
| Nov 20, 2025 | 22.48 | 22.49 | 22.18 | 22.18 | 22.05 | -0.89% | 5,754 |
| Nov 19, 2025 | 22.33 | 22.43 | 22.33 | 22.38 | 22.25 | -0.11% | 1,655 |
| Nov 18, 2025 | 22.43 | 22.46 | 22.34 | 22.40 | 22.27 | -0.24% | 7,033 |
| Nov 17, 2025 | 22.56 | 22.58 | 22.44 | 22.46 | 22.32 | -0.46% | 6,756 |
| Nov 14, 2025 | 22.59 | 22.65 | 22.53 | 22.56 | 22.43 | -0.32% | 7,632 |
| Nov 13, 2025 | 22.87 | 22.87 | 22.63 | 22.63 | 22.50 | -0.76% | 36,814 |
| Nov 12, 2025 | 22.79 | 22.86 | 22.75 | 22.81 | 22.67 | -0.26% | 9,608 |
| Nov 11, 2025 | 22.73 | 22.92 | 22.73 | 22.87 | 22.60 | 0.29% | 10,742 |
| Nov 10, 2025 | 22.77 | 22.83 | 22.72 | 22.80 | 22.53 | 0.86% | 10,630 |
| Nov 7, 2025 | 22.73 | 22.73 | 22.50 | 22.61 | 22.34 | -0.28% | 5,906 |
| Nov 6, 2025 | 22.81 | 22.81 | 22.64 | 22.67 | 22.40 | -0.25% | 12,187 |
| Nov 5, 2025 | 22.77 | 22.77 | 22.67 | 22.73 | 22.46 | 0.24% | 7,987 |
| Nov 4, 2025 | 22.77 | 22.79 | 22.65 | 22.67 | 22.40 | -0.94% | 6,738 |
| Nov 3, 2025 | 22.82 | 22.94 | 22.77 | 22.89 | 22.62 | -0.07% | 40,298 |
| Oct 31, 2025 | 22.93 | 22.95 | 22.83 | 22.90 | 22.63 | 0.46% | 15,207 |
| Oct 30, 2025 | 22.76 | 22.87 | 22.76 | 22.80 | 22.53 | -0.04% | 16,211 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.81 | 22.81 | 22.54 | -0.35% | 6,765 |
| Oct 28, 2025 | 23.01 | 23.01 | 22.83 | 22.89 | 22.62 | -0.22% | 15,729 |
| Oct 27, 2025 | 22.91 | 22.95 | 22.87 | 22.94 | 22.67 | 0.37% | 13,894 |
| Oct 24, 2025 | 22.84 | 22.88 | 22.84 | 22.85 | 22.58 | 0.51% | 1,991 |
| Oct 23, 2025 | 22.77 | 22.77 | 22.67 | 22.74 | 22.47 | 0.20% | 10,431 |
| Oct 22, 2025 | 22.79 | 22.79 | 22.67 | 22.69 | 22.42 | -0.20% | 11,287 |
| Oct 21, 2025 | 22.74 | 22.77 | 22.71 | 22.74 | 22.47 | 0.28% | 11,349 |
| Oct 20, 2025 | 22.58 | 22.70 | 22.58 | 22.67 | 22.41 | 0.39% | 27,233 |
| Oct 17, 2025 | 22.55 | 22.63 | 22.55 | 22.59 | 22.32 | -0.33% | 1,940 |
| Oct 16, 2025 | 22.86 | 22.86 | 22.64 | 22.66 | 22.39 | -0.59% | 8,353 |
| Oct 15, 2025 | 22.84 | 22.90 | 22.73 | 22.80 | 22.53 | 0.40% | 29,855 |
| Oct 14, 2025 | 22.74 | 22.94 | 22.64 | 22.71 | 22.44 | -0.49% | 3,182 |