FCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	21.66	21.74	21.62	21.73	21.73	1.31%	6,981
May 9, 2025	21.43	21.47	21.35	21.45	21.45	0.06%	5,418
May 8, 2025	21.48	21.52	21.37	21.44	21.44	0.60%	8,783
May 7, 2025	21.42	21.46	21.31	21.31	21.31	0.14%	12,791
May 6, 2025	21.42	21.45	21.28	21.28	21.28	-0.93%	7,642
May 5, 2025	21.40	21.49	21.33	21.48	21.48	0.37%	10,475
May 2, 2025	21.43	21.54	21.40	21.40	21.40	0.66%	8,602
May 1, 2025	21.26	21.37	21.26	21.26	21.26	-	3,620
Apr 30, 2025	21.20	21.26	21.04	21.26	21.26	0.57%	4,007
Apr 29, 2025	21.03	21.19	21.03	21.14	21.14	0.71%	1,942
Apr 28, 2025	21.01	21.01	20.93	20.99	20.99	0.24%	3,817
Apr 25, 2025	20.88	21.00	20.88	20.94	20.94	0.17%	1,378
Apr 24, 2025	20.81	20.90	20.77	20.90	20.90	0.79%	4,834
Apr 23, 2025	20.80	20.80	20.63	20.74	20.74	1.77%	6,651
Apr 22, 2025	20.34	20.49	20.34	20.38	20.38	1.32%	2,892
Apr 21, 2025	20.33	20.33	20.12	20.12	20.12	-1.45%	1,921
Apr 17, 2025	20.41	20.55	20.41	20.41	20.41	0.20%	18,855
Apr 16, 2025	20.39	20.51	20.37	20.37	20.37	-0.29%	4,349
Apr 15, 2025	20.53	20.56	20.43	20.43	20.43	0.74%	13,210
Apr 14, 2025	20.29	20.33	20.26	20.28	20.28	0.90%	1,979
Apr 11, 2025	19.91	20.16	19.87	20.10	20.10	0.39%	11,091
Apr 10, 2025	20.21	20.21	19.84	20.02	19.89	-2.71%	4,191
Apr 9, 2025	19.33	20.58	19.33	20.58	20.44	5.48%	4,958
Apr 8, 2025	19.71	20.16	19.36	19.51	19.38	0.36%	18,903
Apr 7, 2025	19.01	19.74	18.85	19.44	19.31	-2.99%	9,796
Apr 4, 2025	21.20	21.20	19.92	20.04	19.91	-6.05%	32,893
Apr 3, 2025	21.33	21.50	21.32	21.33	21.19	-1.92%	24,482
Apr 2, 2025	21.63	21.76	21.63	21.75	21.60	0.59%	5,926
Apr 1, 2025	21.59	21.70	21.59	21.62	21.48	-0.32%	6,378
Mar 31, 2025	21.68	21.69	21.56	21.69	21.55	0.18%	4,221
Mar 28, 2025	21.74	21.77	21.60	21.65	21.51	-0.28%	24,927
Mar 27, 2025	21.76	21.81	21.68	21.71	21.57	-0.14%	13,294
Mar 26, 2025	21.89	21.89	21.74	21.74	21.60	-0.53%	4,568
Mar 25, 2025	21.93	21.93	21.83	21.86	21.71	0.26%	3,214
Mar 24, 2025	21.82	21.86	21.79	21.80	21.66	0.28%	4,494
Mar 21, 2025	21.66	21.74	21.65	21.74	21.60	-0.09%	3,894
Mar 20, 2025	21.74	21.76	21.69	21.76	21.62	-	3,930
Mar 19, 2025	21.66	21.76	21.64	21.76	21.62	0.67%	4,253
Mar 18, 2025	21.61	21.63	21.58	21.62	21.47	-0.39%	1,384
Mar 17, 2025	21.67	21.72	21.66	21.70	21.56	1.18%	1,480
Mar 14, 2025	21.43	21.52	21.43	21.45	21.30	0.54%	7,715
Mar 13, 2025	21.40	21.40	21.33	21.33	21.19	-0.34%	5,369
Mar 12, 2025	21.46	21.47	21.41	21.41	21.26	0.22%	3,251
Mar 11, 2025	21.48	21.48	21.32	21.36	21.22	-0.92%	16,175
Mar 10, 2025	21.67	21.73	21.51	21.56	21.28	-1.12%	5,720
Mar 7, 2025	21.74	21.83	21.66	21.80	21.52	0.32%	11,341
Mar 6, 2025	21.88	21.88	21.73	21.73	21.45	-0.96%	5,448
Mar 5, 2025	21.84	21.95	21.77	21.94	21.66	0.37%	11,101
Mar 4, 2025	21.92	21.92	21.79	21.86	21.58	-0.55%	4,284
Mar 3, 2025	22.17	22.22	21.98	21.98	21.70	-0.36%	6,597