First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
22.78
+0.05 (0.22%)
At close: Sep 4, 2025, 4:00 PM
22.78
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:15 PM EDT
FCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.75 | 22.80 | 22.75 | 22.79 | - | 0.22% | 5,935 |
| Sep 3, 2025 | 22.71 | 22.80 | 22.70 | 22.74 | 22.74 | 0.09% | 11,093 |
| Sep 2, 2025 | 22.85 | 22.85 | 22.70 | 22.72 | 22.72 | -0.39% | 3,888 |
| Aug 29, 2025 | 22.87 | 22.90 | 22.77 | 22.81 | 22.81 | 0.13% | 3,455 |
| Aug 28, 2025 | 22.83 | 22.83 | 22.71 | 22.78 | 22.78 | 0.31% | 7,831 |
| Aug 27, 2025 | 22.72 | 22.74 | 22.68 | 22.71 | 22.71 | 0.10% | 5,404 |
| Aug 26, 2025 | 22.73 | 22.77 | 22.65 | 22.68 | 22.68 | -0.10% | 8,856 |
| Aug 25, 2025 | 22.73 | 22.77 | 22.65 | 22.71 | 22.71 | 0.07% | 34,893 |
| Aug 22, 2025 | 22.59 | 22.77 | 22.59 | 22.69 | 22.69 | 0.78% | 7,500 |
| Aug 21, 2025 | 22.52 | 22.58 | 22.51 | 22.52 | 22.52 | -0.29% | 2,602 |
| Aug 20, 2025 | 22.51 | 22.62 | 22.47 | 22.58 | 22.58 | 0.06% | 10,416 |
| Aug 19, 2025 | 22.65 | 22.66 | 22.50 | 22.57 | 22.57 | -0.06% | 36,368 |
| Aug 18, 2025 | 22.66 | 22.66 | 22.51 | 22.58 | 22.58 | -0.13% | 13,748 |
| Aug 15, 2025 | 22.64 | 22.65 | 22.55 | 22.61 | 22.61 | 0.16% | 14,942 |
| Aug 14, 2025 | 22.62 | 22.64 | 22.50 | 22.58 | 22.58 | -0.07% | 13,482 |
| Aug 13, 2025 | 22.58 | 22.65 | 22.54 | 22.59 | 22.59 | 0.58% | 19,094 |
| Aug 12, 2025 | 22.42 | 22.50 | 22.42 | 22.46 | 22.46 | -0.29% | 5,785 |
| Aug 11, 2025 | 22.56 | 22.60 | 22.49 | 22.53 | 22.39 | -0.10% | 10,061 |
| Aug 8, 2025 | 22.61 | 22.62 | 22.52 | 22.55 | 22.41 | 0.21% | 6,951 |
| Aug 7, 2025 | 22.59 | 22.63 | 22.45 | 22.50 | 22.37 | - | 13,124 |
| Aug 6, 2025 | 22.57 | 22.57 | 22.44 | 22.50 | 22.37 | 0.13% | 7,150 |
| Aug 5, 2025 | 22.55 | 22.55 | 22.41 | 22.47 | 22.34 | -0.29% | 4,694 |
| Aug 4, 2025 | 22.44 | 22.54 | 22.44 | 22.54 | 22.40 | 0.78% | 9,449 |
| Aug 1, 2025 | 22.56 | 22.56 | 22.30 | 22.36 | 22.23 | -0.78% | 13,767 |
| Jul 31, 2025 | 22.63 | 22.64 | 22.51 | 22.54 | 22.40 | - | 12,782 |
| Jul 30, 2025 | 22.56 | 22.60 | 22.51 | 22.54 | 22.40 | - | 10,043 |
| Jul 29, 2025 | 22.62 | 22.62 | 22.50 | 22.54 | 22.40 | -0.02% | 17,261 |
| Jul 28, 2025 | 22.66 | 22.66 | 22.50 | 22.54 | 22.41 | -0.07% | 10,790 |
| Jul 25, 2025 | 22.62 | 22.63 | 22.54 | 22.56 | 22.42 | 0.04% | 8,362 |
| Jul 24, 2025 | 22.55 | 22.62 | 22.50 | 22.55 | 22.41 | -0.02% | 13,176 |
| Jul 23, 2025 | 22.56 | 22.59 | 22.46 | 22.55 | 22.42 | 0.44% | 17,457 |
| Jul 22, 2025 | 22.49 | 22.51 | 22.37 | 22.45 | 22.32 | 0.29% | 31,010 |
| Jul 21, 2025 | 22.32 | 22.46 | 22.32 | 22.39 | 22.25 | 0.09% | 4,550 |
| Jul 18, 2025 | 22.43 | 22.43 | 22.31 | 22.37 | 22.23 | -0.07% | 5,009 |
| Jul 17, 2025 | 22.36 | 22.43 | 22.33 | 22.38 | 22.25 | -0.04% | 3,386 |
| Jul 16, 2025 | 22.45 | 22.45 | 22.37 | 22.39 | 22.26 | -0.16% | 7,523 |
| Jul 15, 2025 | 22.51 | 22.54 | 22.40 | 22.43 | 22.29 | -0.29% | 7,873 |
| Jul 14, 2025 | 22.50 | 22.50 | 22.42 | 22.49 | 22.36 | 0.31% | 5,490 |
| Jul 11, 2025 | 22.45 | 22.49 | 22.40 | 22.42 | 22.29 | -0.93% | 18,716 |
| Jul 10, 2025 | 22.65 | 22.67 | 22.57 | 22.63 | 22.36 | 0.31% | 12,033 |
| Jul 9, 2025 | 22.55 | 22.60 | 22.51 | 22.56 | 22.29 | 0.29% | 2,811 |
| Jul 8, 2025 | 22.55 | 22.56 | 22.46 | 22.49 | 22.23 | -0.03% | 3,987 |
| Jul 7, 2025 | 22.63 | 22.63 | 22.45 | 22.50 | 22.23 | -0.51% | 14,840 |
| Jul 3, 2025 | 22.55 | 22.63 | 22.55 | 22.62 | 22.35 | 0.31% | 5,487 |
| Jul 2, 2025 | 22.54 | 22.55 | 22.53 | 22.55 | 22.28 | -0.02% | 7,252 |
| Jul 1, 2025 | 22.42 | 22.55 | 22.42 | 22.55 | 22.28 | 0.57% | 17,182 |
| Jun 30, 2025 | 22.41 | 22.46 | 22.30 | 22.42 | 22.16 | 0.59% | 12,108 |
| Jun 27, 2025 | 22.25 | 22.35 | 22.25 | 22.29 | 22.03 | 0.49% | 6,599 |
| Jun 26, 2025 | 22.12 | 22.23 | 22.10 | 22.18 | 21.92 | 0.61% | 10,020 |
| Jun 25, 2025 | 22.12 | 22.14 | 22.03 | 22.05 | 21.79 | -0.36% | 12,063 |