Skip to main content
First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
22.20
-0.13 (-0.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

FCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3222.3222.1622.2022.20-0.58%3,279
Feb 20, 202522.3722.3722.2122.3322.330.20%6,867
Feb 19, 202522.3122.3122.2822.2922.29-0.20%1,163
Feb 18, 202522.2722.3322.2322.3322.330.49%8,490
Feb 14, 202522.1422.2522.1422.2222.220.25%5,647
Feb 13, 202522.1522.2122.1122.1722.170.56%8,544
Feb 12, 202522.1022.1122.0222.0422.04-0.22%4,781
Feb 11, 202522.0422.0922.0222.0922.09-0.65%20,741
Feb 10, 202522.2822.2822.2022.2422.10-0.02%12,277
Feb 7, 202522.4022.4022.2322.2422.11-0.27%14,539
Feb 6, 202522.3722.3722.3022.3022.17-0.11%9,832
Feb 5, 202522.2822.3522.2022.3322.190.61%13,392
Feb 4, 202522.0922.2422.0922.1922.060.25%6,994
Feb 3, 202522.0422.1822.0222.1322.00-0.08%9,814
Jan 31, 202522.2622.2922.1222.1522.02-17,001
Jan 30, 202522.1622.2322.0522.1522.020.43%4,858
Jan 29, 202522.0822.1522.0322.0621.92-0.07%3,958
Jan 28, 202522.1522.1522.0022.0721.94-0.08%12,126
Jan 27, 202522.0622.1622.0622.0921.95-0.64%2,518
Jan 24, 202522.3022.3022.2022.2322.100.15%62,196
Jan 23, 202522.1222.2322.1122.2022.060.09%2,242
Jan 22, 202522.1222.2322.1222.1822.04-0.05%58,340
Jan 21, 202522.0022.2222.0022.1922.050.57%7,778
Jan 17, 202522.0022.0821.9522.0621.930.82%3,575
Jan 16, 202521.7921.8921.7921.8821.750.09%1,897
Jan 15, 202521.8521.8721.7721.8621.731.30%2,807
Jan 14, 202521.5321.6321.5321.5821.45-0.24%2,395
Jan 13, 202521.6621.6621.6321.6321.37-0.13%1,546
Jan 10, 202521.6421.6921.5621.6621.40-0.60%9,911
Jan 8, 202521.7521.7921.6621.7921.520.74%8,564
Jan 7, 202521.7021.8321.6321.6321.37-0.69%20,497
Jan 6, 202521.8621.8721.7321.7821.510.24%10,019
Jan 3, 202521.6521.7721.6421.7321.460.87%1,947
Jan 2, 202521.6521.6521.5421.5421.28-0.32%2,454
Dec 31, 202421.6621.6621.5321.6121.350.39%2,654
Dec 30, 202421.5021.5721.5021.5321.26-0.41%908
Dec 27, 202421.7021.7021.6021.6121.35-0.81%6,332
Dec 26, 202421.7921.8521.6921.7921.520.21%8,257
Dec 24, 202421.6521.7921.6521.7521.480.62%521
Dec 23, 202421.4621.6121.4521.6121.350.77%6,100
Dec 20, 202421.3121.4821.3121.4521.181.08%4,407
Dec 19, 202421.4221.4221.2221.2220.96-0.77%1,726
Dec 18, 202421.7121.8521.3821.3821.12-1.80%6,727
Dec 17, 202421.9221.9221.7421.7721.50-0.59%12,257
Dec 16, 202422.0122.1221.9021.9021.63-0.90%3,955
Dec 13, 202422.0922.1522.0722.1021.830.10%6,934
Dec 12, 202422.1122.1222.0822.0821.81-0.52%4,347
Dec 11, 202422.3122.3122.1422.1921.92-0.34%6,505
Dec 10, 202422.4422.4922.2622.2721.86-1.02%9,456
Dec 9, 202422.6422.6422.5022.5022.09-0.16%4,623
Dec 6, 202422.5822.6022.5122.5422.12-0.11%3,399
Dec 5, 202422.5222.5722.4522.5622.150.04%16,579
Dec 4, 202422.5522.6022.4822.5522.140.11%11,704
Dec 3, 202422.5822.5922.5222.5322.11-0.02%5,338
Dec 2, 202422.5022.5922.4622.5322.120.22%5,468
Nov 29, 202422.4822.5022.4522.4822.070.45%2,830
Nov 27, 202422.4022.4222.3022.3821.970.72%5,417
Nov 26, 202422.2222.3322.2122.2221.82-0.19%6,407
Nov 25, 202422.3522.3922.0822.2621.860.26%9,930
Nov 22, 202422.1222.2622.1222.2121.800.43%8,497
Nov 21, 202422.1122.1122.1122.1121.710.52%897
Nov 20, 202422.1022.1021.9722.0021.590.21%4,787
Nov 19, 202421.9121.9921.8221.9521.550.23%7,306
Nov 18, 202421.8621.9021.7821.9021.500.23%1,391
Nov 15, 202421.7421.8521.7321.8521.45-0.41%4,852
Nov 14, 202422.0522.0521.8921.9421.54-0.54%5,624
Nov 13, 202422.1622.1622.0422.0621.66-0.99%2,219
Nov 12, 202422.4222.4622.1922.2821.74-0.85%9,293
Nov 11, 202422.4622.4922.3122.4721.930.27%28,644
Nov 8, 202422.3622.4422.3222.4121.870.72%5,571
Nov 7, 202422.0722.2822.0722.2521.710.70%31,702
Nov 6, 202422.0722.1422.0622.1021.560.73%1,388
Nov 5, 202421.9521.9821.8721.9421.410.46%4,300
Nov 4, 202422.0022.0021.7921.8421.31-0.27%10,385
Nov 1, 202422.0022.0221.9021.9021.370.07%2,905
Oct 31, 202422.0722.0721.8321.8821.35-0.68%3,112
Oct 30, 202422.0222.0521.9022.0321.500.41%36,152
Oct 29, 202422.0822.0821.9421.9421.41-0.70%2,534
Oct 28, 202422.1922.1922.0622.1021.560.11%4,480
Oct 25, 202422.1722.1722.0422.0721.54-0.07%2,917
Oct 24, 202422.1922.1922.0722.0921.550.02%6,049
Oct 23, 202422.1722.1922.0222.0821.55-0.65%5,689
Oct 22, 202422.1622.2922.1622.2321.69-0.01%3,585
Oct 21, 202422.2822.2922.2322.2321.69-0.33%1,543
Oct 18, 202422.3422.3522.2722.3021.760.16%3,722
Oct 17, 202422.3522.3622.2722.2721.73-0.04%4,718
Oct 16, 202422.2922.3322.2822.2821.740.20%4,251
Oct 15, 202422.3422.3522.2322.2321.69-0.04%4,094
Oct 14, 202422.2822.3122.2322.2421.700.27%4,484
Oct 11, 202422.1422.2322.1422.1821.64-0.49%8,842
Oct 10, 202422.2822.3322.2722.2921.620.11%4,397
Oct 9, 202422.3222.3322.1922.2721.600.12%8,126
Oct 8, 202422.2022.3022.1822.2421.570.26%3,285
Oct 7, 202422.3022.3022.1822.1821.51-0.46%4,811
Oct 4, 202422.1522.3122.1522.2921.610.54%2,851
Oct 3, 202422.2322.2322.1122.1721.50-0.46%7,763
Oct 2, 202422.2022.3122.2022.2721.600.08%3,378
Oct 1, 202422.2822.3222.1922.2521.58-0.15%4,644
Sep 30, 202422.1622.3322.1522.2921.610.40%8,951
Sep 27, 202422.1822.2322.1622.2021.530.32%3,438