First Trust/abrdn Emerging Opportunity Fund (FEO) Historical Stock Data
9.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEO is up 0.49% a day on average. There have been 26 days where First Trust/abrdn Emerging Opportunity Fund closed green and 4 days where FEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 9.56 | 9.58 | ↑$0.02 (0.21%) | 9.55 | 9.59 | 150.25K |
| 2022-12-01 | 9.56 | 9.58 | ↑$0.02 (0.21%) | 9.55 | 9.59 | 150.25K |
| 2022-11-30 | 9.52 | 9.55 | ↑$0.03 (0.32%) | 9.52 | 9.58 | 65.48K |
| 2022-11-29 | 9.52 | 9.52 | ↑$0.00 (0.00%) | 9.50 | 9.56 | 21.63K |
| 2022-11-28 | 9.49 | 9.50 | ↑$0.01 (0.11%) | 9.48 | 9.52 | 84.25K |
| 2022-11-25 | 9.46 | 9.49 | ↑$0.03 (0.32%) | 9.46 | 9.49 | 26.82K |
| 2022-11-23 | 9.38 | 9.46 | ↑$0.08 (0.85%) | 9.38 | 9.46 | 84.97K |
| 2022-11-22 | 9.39 | 9.41 | ↑$0.02 (0.21%) | 9.39 | 9.44 | 52.55K |
| 2022-11-21 | 9.41 | 9.42 | ↑$0.01 (0.11%) | 9.41 | 9.43 | 29.92K |
| 2022-11-18 | 9.40 | 9.44 | ↑$0.04 (0.40%) | 9.40 | 9.44 | 13.89K |
| 2022-11-17 | 9.41 | 9.44 | ↑$0.03 (0.32%) | 9.37 | 9.46 | 46.07K |
| 2022-11-16 | 9.43 | 9.44 | ↑$0.01 (0.11%) | 9.43 | 9.46 | 53.30K |
| 2022-11-15 | 9.39 | 9.45 | ↑$0.06 (0.64%) | 9.39 | 9.48 | 50.47K |
| 2022-11-14 | 9.32 | 9.36 | ↑$0.04 (0.43%) | 9.30 | 9.37 | 80.79K |
| 2022-11-11 | 9.25 | 9.33 | ↑$0.08 (0.86%) | 9.25 | 9.34 | 63.55K |
| 2022-11-10 | 9.20 | 9.25 | ↑$0.05 (0.54%) | 9.17 | 9.25 | 70.33K |
| 2022-11-09 | 9.13 | 9.15 | ↑$0.01 (0.16%) | 9.13 | 9.18 | 39.46K |
| 2022-11-08 | 9.09 | 9.15 | ↑$0.06 (0.66%) | 9.09 | 9.20 | 12.70K |
| 2022-11-07 | 8.99 | 9.09 | ↑$0.10 (1.11%) | 8.99 | 9.10 | 38.22K |
| 2022-11-04 | 8.88 | 9.01 | ↑$0.13 (1.46%) | 8.88 | 9.01 | 56.30K |
| 2022-11-03 | 8.92 | 8.88 | ↓$0.04 (-0.45%) | 8.87 | 8.92 | 29.27K |
| 2022-11-02 | 8.88 | 8.93 | ↑$0.05 (0.56%) | 8.88 | 8.97 | 23.82K |
| 2022-11-01 | 8.89 | 8.88 | ↓$0.01 (-0.11%) | 8.87 | 8.94 | 18.97K |
| 2022-10-31 | 8.82 | 8.83 | ↑$0.01 (0.11%) | 8.82 | 8.83 | 12.27K |
| 2022-10-28 | 8.81 | 8.85 | ↑$0.04 (0.45%) | 8.81 | 8.85 | 11.97K |
| 2022-10-27 | 8.83 | 8.82 | ↓$0.01 (-0.11%) | 8.82 | 8.83 | 8.46K |
| 2022-10-26 | 8.83 | 8.81 | ↓$0.02 (-0.23%) | 8.77 | 8.83 | 21.36K |
| 2022-10-25 | 8.35 | 8.71 | ↑$0.36 (4.31%) | 8.35 | 8.75 | 19.77K |
| 2022-10-24 | 8.61 | 8.63 | ↑$0.02 (0.17%) | 8.59 | 8.64 | 28.31K |
| 2022-10-21 | 8.68 | 8.75 | ↑$0.07 (0.81%) | 8.68 | 8.79 | 23.23K |
Create an account or log in to view more rows.
$FEO nice!!!
$FEO How can this stock move so little? Damn
$FEO I warned you all fairly you morons.
$FEO keep it going
$FEO today feels different to the moon
$FEO let it ride
$FEO why spike ?
$FEO green monday
$FEO hold
$FEO the greatest stock of all time
will not bow to the shorts
oh yeah