FCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	22.07	22.07	21.83	21.88	21.88	-0.68%	3,112
Oct 30, 2024	22.02	22.05	21.90	22.03	22.03	0.41%	36,200
Oct 29, 2024	22.08	22.08	21.94	21.94	21.94	-0.72%	2,534
Oct 28, 2024	22.19	22.19	22.06	22.10	22.10	0.14%	4,500
Oct 25, 2024	22.17	22.17	22.04	22.07	22.07	-0.09%	2,917
Oct 24, 2024	22.19	22.19	22.07	22.09	22.09	0.05%	6,049
Oct 23, 2024	22.17	22.19	22.02	22.08	22.08	-0.67%	5,700
Oct 22, 2024	22.16	22.29	22.16	22.23	22.23	-	3,600
Oct 21, 2024	22.28	22.29	22.23	22.23	22.23	-0.31%	1,543
Oct 18, 2024	22.34	22.35	22.26	22.30	22.30	0.13%	3,722
Oct 17, 2024	22.35	22.36	22.27	22.27	22.27	-0.04%	4,718
Oct 16, 2024	22.29	22.33	22.28	22.28	22.28	0.22%	4,300
Oct 15, 2024	22.34	22.35	22.23	22.23	22.23	-0.04%	4,100
Oct 14, 2024	22.28	22.31	22.23	22.24	22.24	0.27%	4,500
Oct 11, 2024	22.14	22.23	22.14	22.18	22.18	-0.49%	8,842
Oct 10, 2024	22.28	22.33	22.27	22.29	22.15	0.09%	4,400
Oct 9, 2024	22.32	22.33	22.19	22.27	22.13	0.13%	8,126
Oct 8, 2024	22.20	22.30	22.18	22.24	22.10	0.27%	3,300
Oct 7, 2024	22.30	22.30	22.18	22.18	22.05	-0.49%	4,811
Oct 4, 2024	22.15	22.31	22.15	22.29	22.15	0.54%	2,900
Oct 3, 2024	22.23	22.23	22.11	22.17	22.03	-0.45%	7,800
Oct 2, 2024	22.20	22.31	22.20	22.27	22.13	0.09%	3,400
Oct 1, 2024	22.28	22.32	22.19	22.25	22.12	-0.13%	4,644
Sep 30, 2024	22.16	22.33	22.15	22.28	22.15	0.36%	9,000
Sep 27, 2024	22.18	22.23	22.16	22.20	22.06	0.32%	3,438
Sep 26, 2024	22.21	22.21	22.08	22.13	21.99	0.18%	12,500
Sep 25, 2024	22.13	22.13	22.09	22.09	21.96	-0.32%	3,605
Sep 24, 2024	22.17	22.22	22.10	22.16	22.02	0.09%	20,329
Sep 23, 2024	22.18	22.18	22.14	22.14	22.00	0.45%	800
Sep 20, 2024	22.10	22.10	22.03	22.04	21.90	-0.14%	3,316
Sep 19, 2024	22.07	22.17	22.05	22.07	21.94	0.32%	9,700
Sep 18, 2024	22.03	22.06	21.72	22.00	21.86	0.27%	7,900
Sep 17, 2024	22.13	22.13	21.88	21.94	21.81	-0.36%	40,600
Sep 16, 2024	22.03	22.04	21.98	22.02	21.88	0.46%	4,700
Sep 13, 2024	21.95	21.98	21.90	21.92	21.78	0.37%	8,025
Sep 12, 2024	21.79	21.84	21.79	21.84	21.71	0.51%	2,500
Sep 11, 2024	21.73	21.79	21.64	21.73	21.59	-0.55%	12,835
Sep 10, 2024	21.78	21.87	21.69	21.85	21.58	0.51%	35,000
Sep 9, 2024	21.78	21.82	21.67	21.74	21.47	0.37%	12,500
Sep 6, 2024	21.77	21.81	21.60	21.66	21.40	-0.55%	12,636
Sep 5, 2024	21.89	21.89	21.78	21.78	21.51	-0.18%	4,100
Sep 4, 2024	21.92	21.93	21.82	21.82	21.56	0.14%	6,017
Sep 3, 2024	21.96	21.97	21.79	21.79	21.52	-0.46%	8,100
Aug 30, 2024	21.81	21.99	21.81	21.89	21.62	0.18%	1,834
Aug 29, 2024	21.92	21.94	21.78	21.85	21.58	0.64%	9,000
Aug 28, 2024	21.75	21.79	21.71	21.71	21.44	-0.55%	10,137
Aug 27, 2024	21.79	21.83	21.73	21.83	21.56	0.14%	3,828
Aug 26, 2024	21.75	21.90	21.75	21.80	21.53	0.18%	9,600
Aug 23, 2024	21.79	21.79	21.68	21.76	21.49	0.83%	5,400
Aug 22, 2024	21.74	21.74	20.02	21.58	21.32	-0.32%	1,548
Aug 21, 2024	21.60	21.70	21.60	21.65	21.39	0.23%	4,808
Aug 20, 2024	21.65	21.65	21.52	21.60	21.34	-0.14%	15,444
Aug 19, 2024	21.42	21.65	21.42	21.63	21.37	0.51%	6,541
Aug 16, 2024	21.52	21.52	21.52	21.52	21.26	0.23%	200
Aug 15, 2024	21.48	21.50	21.43	21.47	21.21	0.85%	3,617
Aug 14, 2024	21.34	21.35	21.23	21.29	21.03	0.14%	4,200
Aug 13, 2024	21.28	21.31	21.26	21.26	21.00	-0.19%	14,900
Aug 12, 2024	21.34	21.34	21.22	21.30	20.91	0.28%	5,914
Aug 9, 2024	21.23	21.24	21.19	21.24	20.85	-	1,000
Aug 8, 2024	21.10	21.24	21.10	21.24	20.85	0.95%	2,422
Aug 7, 2024	21.23	21.23	21.04	21.04	20.66	0.29%	2,900
Aug 6, 2024	20.91	20.98	20.91	20.98	20.60	1.35%	812
Aug 5, 2024	20.79	20.88	20.70	20.70	20.32	-3.04%	3,335
Aug 2, 2024	21.36	21.36	21.17	21.35	20.96	-1.11%	5,600
Aug 1, 2024	21.65	21.65	21.51	21.59	21.20	-0.42%	3,517
Jul 31, 2024	21.60	21.70	21.58	21.68	21.28	0.70%	6,339
Jul 30, 2024	21.48	21.54	21.41	21.53	21.14	0.51%	8,200
Jul 29, 2024	21.40	21.45	21.33	21.42	21.03	0.19%	11,100
Jul 26, 2024	21.35	21.42	21.29	21.38	20.99	0.33%	4,400
Jul 25, 2024	21.28	21.40	21.26	21.31	20.92	0.38%	10,100
Jul 24, 2024	21.36	21.36	21.23	21.23	20.84	-1.07%	1,100
Jul 23, 2024	21.55	21.55	21.44	21.46	21.06	-0.14%	4,300
Jul 22, 2024	21.47	21.49	21.36	21.49	21.10	0.51%	5,300
Jul 19, 2024	21.41	21.41	21.29	21.38	20.99	0.23%	6,947
Jul 18, 2024	21.46	21.46	21.33	21.33	20.94	-0.65%	4,006
Jul 17, 2024	21.58	21.58	21.47	21.47	21.08	-0.32%	1,800
Jul 16, 2024	21.62	21.63	21.54	21.54	21.14	0.19%	3,013
Jul 15, 2024	21.53	21.62	21.50	21.50	21.10	0.05%	12,700
Jul 12, 2024	21.44	21.54	21.43	21.49	21.10	0.42%	8,829
Jul 11, 2024	21.43	21.47	21.33	21.40	21.01	-0.09%	20,242
Jul 10, 2024	21.32	21.48	21.32	21.42	20.91	0.42%	13,300
Jul 9, 2024	21.39	21.40	21.30	21.33	20.81	0.09%	19,800
Jul 8, 2024	21.29	21.37	21.24	21.31	20.79	0.09%	8,600
Jul 5, 2024	21.31	21.31	21.18	21.29	20.78	0.24%	9,200
Jul 3, 2024	21.14	21.25	21.14	21.24	20.73	0.62%	7,200
Jul 2, 2024	21.08	21.16	21.06	21.11	20.59	-	4,327
Jul 1, 2024	21.05	21.14	21.04	21.11	20.60	0.29%	8,048
Jun 28, 2024	20.94	21.14	20.94	21.05	20.54	0.29%	1,527
Jun 27, 2024	20.98	21.04	20.92	20.99	20.48	0.53%	3,625
Jun 26, 2024	20.86	20.93	20.82	20.88	20.38	-0.24%	9,800
Jun 25, 2024	20.99	20.99	20.88	20.93	20.42	0.14%	8,439
Jun 24, 2024	20.84	20.97	20.84	20.90	20.39	0.24%	10,100
Jun 21, 2024	20.88	20.93	20.84	20.85	20.35	0.24%	10,200
Jun 20, 2024	20.74	20.94	20.74	20.80	20.29	0.05%	10,000
Jun 18, 2024	20.91	20.91	20.75	20.79	20.28	-0.19%	5,336
Jun 17, 2024	20.76	21.23	20.74	20.83	20.32	0.05%	10,520
Jun 14, 2024	20.75	20.87	20.75	20.82	20.31	-0.34%	900
Jun 13, 2024	20.87	20.95	20.81	20.89	20.38	-0.14%	11,900
Jun 12, 2024	21.00	21.17	20.92	20.92	20.42	0.38%	10,148
Jun 11, 2024	20.83	20.95	20.80	20.84	20.34	-0.81%	1,331