Skip to main content
First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
22.97
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

FCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0323.0722.9622.9722.970.05%6,780
Dec 4, 202523.0023.0422.9322.9622.960.02%6,313
Dec 3, 202522.9723.0122.9022.9622.960.28%10,594
Dec 2, 202523.0623.0622.8222.8922.89-0.17%9,607
Dec 1, 202523.0923.0922.8922.9322.93-0.61%14,167
Nov 28, 202523.0123.1023.0023.0723.070.61%8,667
Nov 26, 202522.8022.9822.7922.9322.930.97%8,546
Nov 25, 202522.5322.7622.5322.7122.710.82%12,021
Nov 24, 202522.3622.5322.3122.5322.530.90%10,728
Nov 21, 202522.2522.3822.1722.3222.320.65%5,036
Nov 20, 202522.4822.4922.1822.1822.18-0.89%5,754
Nov 19, 202522.3322.4322.3322.3822.38-0.11%1,655
Nov 18, 202522.4322.4622.3422.4022.40-0.24%7,033
Nov 17, 202522.5622.5822.4422.4622.46-0.46%6,756
Nov 14, 202522.5922.6522.5322.5622.56-0.32%7,632
Nov 13, 202522.8722.8722.6322.6322.63-0.76%36,814
Nov 12, 202522.7922.8622.7522.8122.81-0.26%9,608
Nov 11, 202522.7322.9222.7322.8722.730.29%10,742
Nov 10, 202522.7722.8322.7222.8022.670.86%10,630
Nov 7, 202522.7322.7322.5022.6122.47-0.28%5,906
Nov 6, 202522.8122.8122.6422.6722.53-0.25%12,187
Nov 5, 202522.7722.7722.6722.7322.590.24%7,987
Nov 4, 202522.7722.7922.6522.6722.54-0.94%6,738
Nov 3, 202522.8222.9422.7722.8922.75-0.07%40,298
Oct 31, 202522.9322.9522.8322.9022.760.46%15,207
Oct 30, 202522.7622.8722.7622.8022.66-0.04%16,211
Oct 29, 202522.9522.9522.8122.8122.67-0.35%6,765
Oct 28, 202523.0123.0122.8322.8922.75-0.22%15,729
Oct 27, 202522.9122.9522.8722.9422.800.37%13,894
Oct 24, 202522.8422.8822.8422.8522.720.51%1,991
Oct 23, 202522.7722.7722.6722.7422.600.20%10,431
Oct 22, 202522.7922.7922.6722.6922.56-0.20%11,287
Oct 21, 202522.7422.7722.7122.7422.600.28%11,349
Oct 20, 202522.5822.7022.5822.6722.540.39%27,233
Oct 17, 202522.5522.6322.5522.5922.45-0.33%1,940
Oct 16, 202522.8622.8622.6422.6622.53-0.59%8,353
Oct 15, 202522.8422.9022.7322.8022.660.40%29,855
Oct 14, 202522.7422.9422.6422.7122.57-0.49%3,182
Oct 13, 202522.8122.8522.7422.8222.550.38%6,852
Oct 10, 202523.1723.1722.7022.7322.46-1.44%28,742
Oct 9, 202523.1723.2223.0623.0622.79-0.30%11,512
Oct 8, 202523.0623.1723.0523.1322.860.28%9,096
Oct 7, 202523.0823.0823.0423.0722.790.07%9,316
Oct 6, 202523.1123.1122.9823.0522.78-0.04%12,050
Oct 3, 202523.0523.0922.9723.0622.790.55%11,027
Oct 2, 202522.9922.9922.9122.9422.66-0.09%4,241
Oct 1, 202522.9623.0322.8522.9622.680.33%10,344
Sep 30, 202522.8622.8822.7622.8822.610.46%8,351
Sep 29, 202522.7922.8122.7022.7822.510.34%6,761
Sep 26, 202522.5822.7622.5822.7022.430.19%13,686
Sep 25, 202522.8222.8222.6622.6622.39-0.61%7,919
Sep 24, 202522.9422.9422.7722.7922.52-0.18%6,267
Sep 23, 202522.7822.9322.7822.8422.57-0.02%17,720
Sep 22, 202522.7122.9622.7122.8422.57-0.02%29,259
Sep 19, 202522.7422.9022.7422.8522.58-0.02%7,163
Sep 18, 202522.7922.8822.7522.8522.580.18%16,830
Sep 17, 202522.8222.8722.7722.8122.540.20%46,138
Sep 16, 202522.8422.8622.7722.7722.50-0.35%7,068
Sep 15, 202522.8522.9222.8122.8522.58-163,396
Sep 12, 202522.8922.9122.7922.8522.58-6,294
Sep 11, 202522.8522.9022.7722.8522.58-0.35%26,926
Sep 10, 202522.8622.9522.8622.9322.520.22%6,501
Sep 9, 202522.8822.9222.8122.8822.470.28%20,986
Sep 8, 202522.8022.8522.8022.8122.410.04%19,983
Sep 5, 202522.8922.8922.7922.8022.400.08%5,928
Sep 4, 202522.7522.8022.7522.7922.380.22%5,935
Sep 3, 202522.7122.8022.7022.7422.330.09%11,093
Sep 2, 202522.8522.8522.7022.7222.32-0.39%3,888
Aug 29, 202522.8722.9022.7722.8122.400.13%3,455
Aug 28, 202522.8322.8322.7122.7822.370.31%7,831
Aug 27, 202522.7222.7422.6822.7122.310.10%5,404
Aug 26, 202522.7322.7722.6522.6822.28-0.10%8,856
Aug 25, 202522.7322.7722.6522.7122.310.07%34,893
Aug 22, 202522.5922.7722.5922.6922.290.78%7,500
Aug 21, 202522.5222.5822.5122.5222.12-0.29%2,602
Aug 20, 202522.5122.6222.4722.5822.180.06%10,416
Aug 19, 202522.6522.6622.5022.5722.17-0.06%36,368
Aug 18, 202522.6622.6622.5122.5822.18-0.13%13,748
Aug 15, 202522.6422.6522.5522.6122.210.16%14,942
Aug 14, 202522.6222.6422.5022.5822.18-0.07%13,482
Aug 13, 202522.5822.6522.5422.5922.190.58%19,094
Aug 12, 202522.4222.5022.4222.4622.06-0.29%5,785
Aug 11, 202522.5622.6022.4922.5322.00-0.10%10,061
Aug 8, 202522.6122.6222.5222.5522.020.21%6,951
Aug 7, 202522.5922.6322.4522.5021.97-13,124
Aug 6, 202522.5722.5722.4422.5021.970.13%7,150
Aug 5, 202522.5522.5522.4122.4721.94-0.29%4,694
Aug 4, 202522.4422.5422.4422.5422.010.78%9,449
Aug 1, 202522.5622.5622.3022.3621.83-0.78%13,767
Jul 31, 202522.6322.6422.5122.5422.01-12,782
Jul 30, 202522.5622.6022.5122.5422.01-10,043
Jul 29, 202522.6222.6222.5022.5422.01-0.02%17,261
Jul 28, 202522.6622.6622.5022.5422.01-0.07%10,790
Jul 25, 202522.6222.6322.5422.5622.030.04%8,362
Jul 24, 202522.5522.6222.5022.5522.02-0.02%13,176
Jul 23, 202522.5622.5922.4622.5522.020.44%17,457
Jul 22, 202522.4922.5122.3722.4521.920.29%31,010
Jul 21, 202522.3222.4622.3222.3921.860.09%4,550
Jul 18, 202522.4322.4322.3122.3721.84-0.07%5,009
Jul 17, 202522.3622.4322.3322.3821.85-0.04%3,386