First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
22.56
-0.04 (-0.15%)
Aug 14, 2025, 12:45 PM - Market open
FCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.62 | 22.64 | 22.55 | 22.60 | - | 0.04% | 2,483 |
| 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 |
| Jun 24, 2025 | 21.95 | 22.13 | 21.95 | 22.13 | 21.87 | 0.73% | 8,225 |
| Jun 23, 2025 | 21.97 | 21.97 | 21.82 | 21.97 | 21.71 | 0.78% | 8,940 |
| Jun 20, 2025 | 21.98 | 22.00 | 21.80 | 21.80 | 21.54 | -0.64% | 24,875 |
| Jun 18, 2025 | 21.93 | 21.97 | 21.87 | 21.94 | 21.68 | 0.55% | 8,212 |
| Jun 17, 2025 | 22.00 | 22.00 | 21.82 | 21.82 | 21.56 | -0.86% | 9,243 |
| Jun 16, 2025 | 22.03 | 22.06 | 21.92 | 22.01 | 21.75 | 0.38% | 16,907 |
| Jun 13, 2025 | 22.06 | 22.06 | 21.93 | 21.93 | 21.67 | -0.74% | 11,661 |
| Jun 12, 2025 | 21.97 | 22.09 | 21.97 | 22.09 | 21.83 | 0.50% | 3,280 |
| Jun 11, 2025 | 22.05 | 22.05 | 21.96 | 21.98 | 21.72 | -0.48% | 12,293 |
| Jun 10, 2025 | 22.06 | 22.14 | 22.06 | 22.09 | 21.69 | 0.11% | 18,186 |
| Jun 9, 2025 | 22.02 | 22.11 | 21.95 | 22.06 | 21.66 | 0.50% | 12,424 |
| Jun 6, 2025 | 22.00 | 22.04 | 21.93 | 21.95 | 21.56 | 0.09% | 3,106 |
| Jun 5, 2025 | 21.92 | 22.00 | 21.87 | 21.93 | 21.54 | -0.18% | 4,177 |
| Jun 4, 2025 | 21.88 | 21.99 | 21.88 | 21.97 | 21.58 | 0.09% | 7,751 |