FCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	22.00	22.22	22.00	22.19	22.19	0.57%	7,778
Jan 17, 2025	22.00	22.08	21.95	22.06	22.06	0.82%	3,575
Jan 16, 2025	21.79	21.89	21.79	21.88	21.88	0.09%	1,897
Jan 15, 2025	21.85	21.87	21.77	21.86	21.86	1.30%	2,807
Jan 14, 2025	21.53	21.63	21.53	21.58	21.58	-0.24%	2,395
Jan 13, 2025	21.66	21.66	21.63	21.63	21.50	-0.13%	1,546
Jan 10, 2025	21.64	21.69	21.56	21.66	21.53	-0.60%	9,911
Jan 8, 2025	21.75	21.79	21.66	21.79	21.66	0.74%	8,564
Jan 7, 2025	21.70	21.83	21.63	21.63	21.50	-0.69%	20,497
Jan 6, 2025	21.86	21.87	21.73	21.78	21.65	0.24%	10,019
Jan 3, 2025	21.65	21.77	21.64	21.73	21.59	0.87%	1,947
Jan 2, 2025	21.65	21.65	21.54	21.54	21.41	-0.32%	2,454
Dec 31, 2024	21.66	21.66	21.53	21.61	21.48	0.39%	2,654
Dec 30, 2024	21.50	21.57	21.50	21.53	21.39	-0.41%	908
Dec 27, 2024	21.70	21.70	21.60	21.61	21.48	-0.81%	6,332
Dec 26, 2024	21.79	21.85	21.69	21.79	21.66	0.21%	8,257
Dec 24, 2024	21.65	21.79	21.65	21.75	21.61	0.62%	521
Dec 23, 2024	21.46	21.61	21.45	21.61	21.48	0.77%	6,100
Dec 20, 2024	21.31	21.48	21.31	21.45	21.31	1.08%	4,407
Dec 19, 2024	21.42	21.42	21.22	21.22	21.08	-0.77%	1,726
Dec 18, 2024	21.71	21.85	21.38	21.38	21.25	-1.80%	6,727
Dec 17, 2024	21.92	21.92	21.74	21.77	21.64	-0.59%	12,257
Dec 16, 2024	22.01	22.12	21.90	21.90	21.76	-0.90%	3,955
Dec 13, 2024	22.09	22.15	22.07	22.10	21.96	0.10%	6,934
Dec 12, 2024	22.11	22.12	22.08	22.08	21.94	-0.52%	4,347
Dec 11, 2024	22.31	22.31	22.14	22.19	22.06	-0.34%	6,505
Dec 10, 2024	22.44	22.49	22.26	22.27	22.00	-1.02%	9,456
Dec 9, 2024	22.64	22.64	22.50	22.50	22.23	-0.16%	4,623
Dec 6, 2024	22.58	22.60	22.51	22.54	22.26	-0.11%	3,399
Dec 5, 2024	22.52	22.57	22.45	22.56	22.28	0.04%	16,579
Dec 4, 2024	22.55	22.60	22.48	22.55	22.27	0.11%	11,704
Dec 3, 2024	22.58	22.59	22.52	22.53	22.25	-0.02%	5,338
Dec 2, 2024	22.50	22.59	22.46	22.53	22.26	0.22%	5,468
Nov 29, 2024	22.48	22.50	22.45	22.48	22.21	0.45%	2,830
Nov 27, 2024	22.40	22.42	22.30	22.38	22.11	0.72%	5,417
Nov 26, 2024	22.22	22.33	22.21	22.22	21.95	-0.19%	6,407
Nov 25, 2024	22.35	22.39	22.08	22.26	21.99	0.26%	9,930
Nov 22, 2024	22.12	22.26	22.12	22.21	21.93	0.43%	8,497
Nov 21, 2024	22.11	22.11	22.11	22.11	21.84	0.52%	897
Nov 20, 2024	22.10	22.10	21.97	22.00	21.73	0.21%	4,787
Nov 19, 2024	21.91	21.99	21.82	21.95	21.68	0.23%	7,306
Nov 18, 2024	21.86	21.90	21.78	21.90	21.63	0.23%	1,391
Nov 15, 2024	21.74	21.85	21.73	21.85	21.58	-0.41%	4,852
Nov 14, 2024	22.05	22.05	21.89	21.94	21.67	-0.54%	5,624
Nov 13, 2024	22.16	22.16	22.04	22.06	21.79	-0.99%	2,219
Nov 12, 2024	22.42	22.46	22.19	22.28	21.87	-0.85%	9,293
Nov 11, 2024	22.46	22.49	22.31	22.47	22.06	0.27%	28,644
Nov 8, 2024	22.36	22.44	22.32	22.41	22.00	0.72%	5,571
Nov 7, 2024	22.07	22.28	22.07	22.25	21.84	0.70%	31,702
Nov 6, 2024	22.07	22.14	22.06	22.10	21.69	0.73%	1,388
Nov 5, 2024	21.95	21.98	21.87	21.94	21.54	0.46%	4,300
Nov 4, 2024	22.00	22.00	21.79	21.84	21.44	-0.27%	10,385
Nov 1, 2024	22.00	22.02	21.90	21.90	21.50	0.07%	2,905
Oct 31, 2024	22.07	22.07	21.83	21.88	21.48	-0.68%	3,112
Oct 30, 2024	22.02	22.05	21.90	22.03	21.63	0.41%	36,152
Oct 29, 2024	22.08	22.08	21.94	21.94	21.54	-0.70%	2,534
Oct 28, 2024	22.19	22.19	22.06	22.10	21.69	0.11%	4,480
Oct 25, 2024	22.17	22.17	22.04	22.07	21.67	-0.07%	2,917
Oct 24, 2024	22.19	22.19	22.07	22.09	21.68	0.02%	6,049
Oct 23, 2024	22.17	22.19	22.02	22.08	21.68	-0.65%	5,689
Oct 22, 2024	22.16	22.29	22.16	22.23	21.82	-0.01%	3,585
Oct 21, 2024	22.28	22.29	22.23	22.23	21.82	-0.33%	1,543
Oct 18, 2024	22.34	22.35	22.27	22.30	21.89	0.16%	3,722
Oct 17, 2024	22.35	22.36	22.27	22.27	21.86	-0.04%	4,718
Oct 16, 2024	22.29	22.33	22.28	22.28	21.87	0.20%	4,251
Oct 15, 2024	22.34	22.35	22.23	22.23	21.83	-0.04%	4,094
Oct 14, 2024	22.28	22.31	22.23	22.24	21.83	0.27%	4,484
Oct 11, 2024	22.14	22.23	22.14	22.18	21.78	-0.49%	8,842
Oct 10, 2024	22.28	22.33	22.27	22.29	21.75	0.11%	4,397
Oct 9, 2024	22.32	22.33	22.19	22.27	21.73	0.12%	8,126
Oct 8, 2024	22.20	22.30	22.18	22.24	21.70	0.26%	3,285
Oct 7, 2024	22.30	22.30	22.18	22.18	21.65	-0.46%	4,811
Oct 4, 2024	22.15	22.31	22.15	22.29	21.75	0.54%	2,851
Oct 3, 2024	22.23	22.23	22.11	22.17	21.63	-0.46%	7,763
Oct 2, 2024	22.20	22.31	22.20	22.27	21.73	0.08%	3,378
Oct 1, 2024	22.28	22.32	22.19	22.25	21.71	-0.15%	4,644
Sep 30, 2024	22.16	22.33	22.15	22.29	21.75	0.40%	8,951
Sep 27, 2024	22.18	22.23	22.16	22.20	21.66	0.32%	3,438
Sep 26, 2024	22.21	22.21	22.08	22.13	21.59	0.16%	12,456
Sep 25, 2024	22.13	22.13	22.09	22.09	21.56	-0.29%	3,605
Sep 24, 2024	22.17	22.22	22.10	22.16	21.62	0.09%	20,329
Sep 23, 2024	22.18	22.18	22.14	22.14	21.60	0.45%	790
Sep 20, 2024	22.10	22.10	22.03	22.04	21.50	-0.16%	3,316
Sep 19, 2024	22.07	22.17	22.05	22.07	21.54	0.34%	9,653
Sep 18, 2024	22.03	22.06	21.72	22.00	21.46	0.26%	7,897
Sep 17, 2024	22.13	22.13	21.88	21.94	21.41	-0.35%	40,575
Sep 16, 2024	22.03	22.04	21.98	22.02	21.48	0.46%	4,652
Sep 13, 2024	21.95	21.98	21.90	21.92	21.39	0.34%	8,025
Sep 12, 2024	21.79	21.84	21.79	21.84	21.31	0.53%	2,472
Sep 11, 2024	21.73	21.79	21.64	21.73	21.20	-0.57%	12,835
Sep 10, 2024	21.78	21.87	21.69	21.85	21.19	0.53%	34,972
Sep 9, 2024	21.78	21.82	21.67	21.74	21.08	0.35%	12,472
Sep 6, 2024	21.77	21.81	21.60	21.66	21.01	-0.55%	12,636
Sep 5, 2024	21.89	21.89	21.78	21.78	21.12	-0.21%	4,055
Sep 4, 2024	21.92	21.93	21.83	21.83	21.17	0.17%	6,017
Sep 3, 2024	21.96	21.97	21.79	21.79	21.13	-0.47%	8,074
Aug 30, 2024	21.81	21.99	21.81	21.89	21.23	0.21%	1,834
Aug 29, 2024	21.92	21.94	21.78	21.85	21.19	0.65%	8,978
Aug 28, 2024	21.75	21.79	21.71	21.71	21.05	-0.57%	10,137
Aug 27, 2024	21.79	21.83	21.73	21.83	21.17	0.16%	3,828