First Trust Income Opportunity ETF (FCEF) Historical Stock Data
21.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCEF is down -0.17% a day on average. There have been 14 days where First Trust Income Opportunity ETF closed green and 16 days where FCEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.65 | 21.75 | ↑$0.10 (0.44%) | 21.65 | 21.79 | 521 |
| 2024-12-23 | 21.46 | 21.61 | ↑$0.15 (0.70%) | 21.45 | 21.61 | 6.20K |
| 2024-12-20 | 21.31 | 21.45 | ↑$0.13 (0.62%) | 21.31 | 21.45 | 4.37K |
| 2024-12-19 | 21.42 | 21.21 | ↓$0.21 (-0.96%) | 21.21 | 21.42 | 1.73K |
| 2024-12-18 | 21.71 | 21.38 | ↓$0.33 (-1.53%) | 21.38 | 21.85 | 6.73K |
| 2024-12-17 | 21.92 | 21.77 | ↓$0.15 (-0.66%) | 21.74 | 21.92 | 12.26K |
| 2024-12-16 | 22.01 | 21.90 | ↓$0.11 (-0.50%) | 21.90 | 22.12 | 3.86K |
| 2024-12-13 | 22.09 | 22.10 | ↑$0.01 (0.03%) | 22.06 | 22.15 | 6.93K |
| 2024-12-12 | 22.11 | 22.08 | ↓$0.03 (-0.14%) | 22.08 | 22.12 | 4.35K |
| 2024-12-11 | 22.31 | 22.19 | ↓$0.12 (-0.52%) | 22.14 | 22.31 | 6.51K |
| 2024-12-10 | 22.44 | 22.27 | ↓$0.17 (-0.76%) | 22.27 | 22.49 | 9.46K |
| 2024-12-09 | 22.64 | 22.50 | ↓$0.14 (-0.62%) | 22.50 | 22.64 | 4.62K |
| 2024-12-06 | 22.58 | 22.54 | ↓$0.05 (-0.20%) | 22.54 | 22.60 | 3.40K |
| 2024-12-05 | 22.52 | 22.56 | ↑$0.04 (0.20%) | 22.45 | 22.57 | 16.62K |
| 2024-12-04 | 22.55 | 22.55 | ↑$0.00 (0.00%) | 22.48 | 22.60 | 11.70K |
| 2024-12-03 | 22.58 | 22.53 | ↓$0.05 (-0.24%) | 22.52 | 22.59 | 5.34K |
| 2024-12-02 | 22.46 | 22.53 | ↑$0.07 (0.31%) | 22.46 | 22.59 | 5.89K |
| 2024-11-29 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.45 | 22.50 | 2.83K |
| 2024-11-27 | 22.40 | 22.38 | ↓$0.02 (-0.08%) | 22.30 | 22.42 | 5.42K |
| 2024-11-26 | 22.22 | 22.22 | ↑$0.00 (0.00%) | 22.21 | 22.33 | 6.41K |
| 2024-11-25 | 22.34 | 22.26 | ↓$0.08 (-0.35%) | 22.08 | 22.39 | 9.80K |
| 2024-11-22 | 22.12 | 22.21 | ↑$0.08 (0.38%) | 22.12 | 22.26 | 8.50K |
| 2024-11-21 | 22.11 | 22.11 | ↑$0.00 (0.00%) | 22.11 | 22.11 | 897 |
| 2024-11-20 | 22.10 | 22.00 | ↓$0.11 (-0.48%) | 21.97 | 22.10 | 4.79K |
| 2024-11-19 | 21.91 | 21.95 | ↑$0.04 (0.18%) | 21.82 | 21.99 | 7.31K |
| 2024-11-18 | 21.86 | 21.90 | ↑$0.04 (0.18%) | 21.78 | 21.90 | 1.39K |
| 2024-11-15 | 21.74 | 21.85 | ↑$0.11 (0.51%) | 21.73 | 21.85 | 4.85K |
| 2024-11-14 | 22.05 | 21.94 | ↓$0.11 (-0.50%) | 21.89 | 22.05 | 5.62K |
| 2024-11-13 | 22.16 | 22.06 | ↓$0.10 (-0.45%) | 22.04 | 22.16 | 2.22K |
| 2024-11-12 | 22.41 | 22.28 | ↓$0.13 (-0.60%) | 22.19 | 22.46 | 9.39K |
Create an account or log in to view more rows.
$FCEF cup and handle!
$FCEF buy SHARES
$FCEF we back
$FCEF starting to gap up a little
$FCEF buy and HODL
$FCEF might see a whole 1% green
$FCEF volume is almost nonexistent
$FCEF yeah we're going green today
$FCEF a comeback is always more fun than an all out win!!!!
$FCEF what V recovery or fake pump