First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
21.65
-0.06 (-0.28%)
At close: Mar 28, 2025, 4:00 PM
21.30
-0.35 (-1.62%)
After-hours: Mar 28, 2025, 5:04 PM EDT
FCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.74 | 21.77 | 21.60 | 21.65 | 21.65 | -0.28% | 24,927 |
| Mar 27, 2025 | 21.76 | 21.81 | 21.68 | 21.71 | 21.71 | -0.14% | 13,294 |
| Mar 26, 2025 | 21.89 | 21.89 | 21.74 | 21.74 | 21.74 | -0.53% | 4,568 |
| Mar 25, 2025 | 21.93 | 21.93 | 21.83 | 21.86 | 21.86 | 0.26% | 3,214 |
| Mar 24, 2025 | 21.82 | 21.86 | 21.79 | 21.80 | 21.80 | 0.28% | 4,494 |
| Mar 21, 2025 | 21.66 | 21.74 | 21.65 | 21.74 | 21.74 | -0.09% | 3,894 |
| Mar 20, 2025 | 21.74 | 21.76 | 21.69 | 21.76 | 21.76 | - | 3,930 |
| Mar 19, 2025 | 21.66 | 21.76 | 21.64 | 21.76 | 21.76 | 0.67% | 4,253 |
| Mar 18, 2025 | 21.61 | 21.63 | 21.58 | 21.62 | 21.62 | -0.39% | 1,384 |
| Mar 17, 2025 | 21.67 | 21.72 | 21.66 | 21.70 | 21.70 | 1.18% | 1,480 |
| Mar 14, 2025 | 21.43 | 21.52 | 21.43 | 21.45 | 21.45 | 0.54% | 7,715 |
| Mar 13, 2025 | 21.40 | 21.40 | 21.33 | 21.33 | 21.33 | -0.34% | 5,369 |
| Mar 12, 2025 | 21.46 | 21.47 | 21.41 | 21.41 | 21.41 | 0.22% | 3,251 |
| Mar 11, 2025 | 21.48 | 21.48 | 21.32 | 21.36 | 21.36 | -0.92% | 16,175 |
| Mar 10, 2025 | 21.67 | 21.73 | 21.51 | 21.56 | 21.42 | -1.12% | 5,720 |
| Mar 7, 2025 | 21.74 | 21.83 | 21.66 | 21.80 | 21.66 | 0.32% | 11,341 |
| Mar 6, 2025 | 21.88 | 21.88 | 21.73 | 21.73 | 21.59 | -0.96% | 5,448 |
| Mar 5, 2025 | 21.84 | 21.95 | 21.77 | 21.94 | 21.80 | 0.37% | 11,101 |
| Mar 4, 2025 | 21.92 | 21.92 | 21.79 | 21.86 | 21.72 | -0.55% | 4,284 |
| Mar 3, 2025 | 22.17 | 22.22 | 21.98 | 21.98 | 21.84 | -0.36% | 6,597 |
| Feb 28, 2025 | 22.01 | 22.06 | 22.01 | 22.06 | 21.92 | 0.46% | 2,040 |
| Feb 27, 2025 | 22.06 | 22.07 | 21.93 | 21.96 | 21.82 | -0.52% | 5,737 |
| Feb 26, 2025 | 22.10 | 22.16 | 22.05 | 22.07 | 21.94 | -0.07% | 14,192 |
| Feb 25, 2025 | 22.18 | 22.18 | 21.97 | 22.09 | 21.95 | 0.27% | 8,079 |
| Feb 24, 2025 | 22.13 | 22.18 | 22.03 | 22.03 | 21.89 | -0.77% | 18,924 |
| Feb 21, 2025 | 22.32 | 22.32 | 22.16 | 22.20 | 22.06 | -0.58% | 3,279 |
| Feb 20, 2025 | 22.37 | 22.37 | 22.21 | 22.33 | 22.19 | 0.20% | 6,867 |
| Feb 19, 2025 | 22.31 | 22.31 | 22.28 | 22.29 | 22.15 | -0.20% | 1,163 |
| Feb 18, 2025 | 22.27 | 22.33 | 22.23 | 22.33 | 22.19 | 0.49% | 8,490 |
| Feb 14, 2025 | 22.14 | 22.25 | 22.14 | 22.22 | 22.08 | 0.25% | 5,647 |
| Feb 13, 2025 | 22.15 | 22.21 | 22.11 | 22.17 | 22.03 | 0.56% | 8,544 |
| Feb 12, 2025 | 22.10 | 22.11 | 22.02 | 22.04 | 21.90 | -0.22% | 4,781 |
| Feb 11, 2025 | 22.04 | 22.09 | 22.02 | 22.09 | 21.95 | -0.65% | 20,741 |
| Feb 10, 2025 | 22.28 | 22.28 | 22.20 | 22.24 | 21.96 | -0.02% | 12,277 |
| Feb 7, 2025 | 22.40 | 22.40 | 22.23 | 22.24 | 21.97 | -0.27% | 14,539 |
| Feb 6, 2025 | 22.37 | 22.37 | 22.30 | 22.30 | 22.03 | -0.11% | 9,832 |
| Feb 5, 2025 | 22.28 | 22.35 | 22.20 | 22.33 | 22.05 | 0.61% | 13,392 |
| Feb 4, 2025 | 22.09 | 22.24 | 22.09 | 22.19 | 21.92 | 0.25% | 6,994 |
| Feb 3, 2025 | 22.04 | 22.18 | 22.02 | 22.13 | 21.86 | -0.08% | 9,814 |
| Jan 31, 2025 | 22.26 | 22.29 | 22.12 | 22.15 | 21.88 | - | 17,001 |
| Jan 30, 2025 | 22.16 | 22.23 | 22.05 | 22.15 | 21.88 | 0.43% | 4,858 |
| Jan 29, 2025 | 22.08 | 22.15 | 22.03 | 22.06 | 21.78 | -0.07% | 3,958 |
| Jan 28, 2025 | 22.15 | 22.15 | 22.00 | 22.07 | 21.80 | -0.08% | 12,126 |
| Jan 27, 2025 | 22.06 | 22.16 | 22.06 | 22.09 | 21.82 | -0.64% | 2,518 |
| Jan 24, 2025 | 22.30 | 22.30 | 22.20 | 22.23 | 21.96 | 0.15% | 62,196 |
| Jan 23, 2025 | 22.12 | 22.23 | 22.11 | 22.20 | 21.92 | 0.09% | 2,242 |
| Jan 22, 2025 | 22.12 | 22.23 | 22.12 | 22.18 | 21.90 | -0.05% | 58,340 |
| Jan 21, 2025 | 22.00 | 22.22 | 22.00 | 22.19 | 21.91 | 0.57% | 7,778 |
| Jan 17, 2025 | 22.00 | 22.08 | 21.95 | 22.06 | 21.79 | 0.82% | 3,575 |
| Jan 16, 2025 | 21.79 | 21.89 | 21.79 | 21.88 | 21.61 | 0.09% | 1,897 |