First Trust Income Opportunities ETF (FCEF)
NASDAQ: FCEF · Real-Time Price · USD
21.73
+0.28 (1.31%)
At close: May 12, 2025, 4:00 PM
21.75
+0.02 (0.09%)
After-hours: May 12, 2025, 6:40 PM EDT
FCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.66 | 21.74 | 21.62 | 21.73 | 21.73 | 1.31% | 6,981 |
| May 9, 2025 | 21.43 | 21.47 | 21.35 | 21.45 | 21.45 | 0.06% | 5,418 |
| May 8, 2025 | 21.48 | 21.52 | 21.37 | 21.44 | 21.44 | 0.60% | 8,783 |
| May 7, 2025 | 21.42 | 21.46 | 21.31 | 21.31 | 21.31 | 0.14% | 12,791 |
| May 6, 2025 | 21.42 | 21.45 | 21.28 | 21.28 | 21.28 | -0.93% | 7,642 |
| May 5, 2025 | 21.40 | 21.49 | 21.33 | 21.48 | 21.48 | 0.37% | 10,475 |
| May 2, 2025 | 21.43 | 21.54 | 21.40 | 21.40 | 21.40 | 0.66% | 8,602 |
| May 1, 2025 | 21.26 | 21.37 | 21.26 | 21.26 | 21.26 | - | 3,620 |
| Apr 30, 2025 | 21.20 | 21.26 | 21.04 | 21.26 | 21.26 | 0.57% | 4,007 |
| Apr 29, 2025 | 21.03 | 21.19 | 21.03 | 21.14 | 21.14 | 0.71% | 1,942 |
| Apr 28, 2025 | 21.01 | 21.01 | 20.93 | 20.99 | 20.99 | 0.24% | 3,817 |
| Apr 25, 2025 | 20.88 | 21.00 | 20.88 | 20.94 | 20.94 | 0.17% | 1,378 |
| Apr 24, 2025 | 20.81 | 20.90 | 20.77 | 20.90 | 20.90 | 0.79% | 4,834 |
| Apr 23, 2025 | 20.80 | 20.80 | 20.63 | 20.74 | 20.74 | 1.77% | 6,651 |
| Apr 22, 2025 | 20.34 | 20.49 | 20.34 | 20.38 | 20.38 | 1.32% | 2,892 |
| Apr 21, 2025 | 20.33 | 20.33 | 20.12 | 20.12 | 20.12 | -1.45% | 1,921 |
| Apr 17, 2025 | 20.41 | 20.55 | 20.41 | 20.41 | 20.41 | 0.20% | 18,855 |
| Apr 16, 2025 | 20.39 | 20.51 | 20.37 | 20.37 | 20.37 | -0.29% | 4,349 |
| Apr 15, 2025 | 20.53 | 20.56 | 20.43 | 20.43 | 20.43 | 0.74% | 13,210 |
| Apr 14, 2025 | 20.29 | 20.33 | 20.26 | 20.28 | 20.28 | 0.90% | 1,979 |
| Apr 11, 2025 | 19.91 | 20.16 | 19.87 | 20.10 | 20.10 | 0.39% | 11,091 |
| Apr 10, 2025 | 20.21 | 20.21 | 19.84 | 20.02 | 19.89 | -2.71% | 4,191 |
| Apr 9, 2025 | 19.33 | 20.58 | 19.33 | 20.58 | 20.44 | 5.48% | 4,958 |
| Apr 8, 2025 | 19.71 | 20.16 | 19.36 | 19.51 | 19.38 | 0.36% | 18,903 |
| Apr 7, 2025 | 19.01 | 19.74 | 18.85 | 19.44 | 19.31 | -2.99% | 9,796 |
| Apr 4, 2025 | 21.20 | 21.20 | 19.92 | 20.04 | 19.91 | -6.05% | 32,893 |
| Apr 3, 2025 | 21.33 | 21.50 | 21.32 | 21.33 | 21.19 | -1.92% | 24,482 |
| Apr 2, 2025 | 21.63 | 21.76 | 21.63 | 21.75 | 21.60 | 0.59% | 5,926 |
| Apr 1, 2025 | 21.59 | 21.70 | 21.59 | 21.62 | 21.48 | -0.32% | 6,378 |
| Mar 31, 2025 | 21.68 | 21.69 | 21.56 | 21.69 | 21.55 | 0.18% | 4,221 |
| Mar 28, 2025 | 21.74 | 21.77 | 21.60 | 21.65 | 21.51 | -0.28% | 24,927 |
| Mar 27, 2025 | 21.76 | 21.81 | 21.68 | 21.71 | 21.57 | -0.14% | 13,294 |
| Mar 26, 2025 | 21.89 | 21.89 | 21.74 | 21.74 | 21.60 | -0.53% | 4,568 |
| Mar 25, 2025 | 21.93 | 21.93 | 21.83 | 21.86 | 21.71 | 0.26% | 3,214 |
| Mar 24, 2025 | 21.82 | 21.86 | 21.79 | 21.80 | 21.66 | 0.28% | 4,494 |
| Mar 21, 2025 | 21.66 | 21.74 | 21.65 | 21.74 | 21.60 | -0.09% | 3,894 |
| Mar 20, 2025 | 21.74 | 21.76 | 21.69 | 21.76 | 21.62 | - | 3,930 |
| Mar 19, 2025 | 21.66 | 21.76 | 21.64 | 21.76 | 21.62 | 0.67% | 4,253 |
| Mar 18, 2025 | 21.61 | 21.63 | 21.58 | 21.62 | 21.47 | -0.39% | 1,384 |
| Mar 17, 2025 | 21.67 | 21.72 | 21.66 | 21.70 | 21.56 | 1.18% | 1,480 |
| Mar 14, 2025 | 21.43 | 21.52 | 21.43 | 21.45 | 21.30 | 0.54% | 7,715 |
| Mar 13, 2025 | 21.40 | 21.40 | 21.33 | 21.33 | 21.19 | -0.34% | 5,369 |
| Mar 12, 2025 | 21.46 | 21.47 | 21.41 | 21.41 | 21.26 | 0.22% | 3,251 |
| Mar 11, 2025 | 21.48 | 21.48 | 21.32 | 21.36 | 21.22 | -0.92% | 16,175 |
| Mar 10, 2025 | 21.67 | 21.73 | 21.51 | 21.56 | 21.28 | -1.12% | 5,720 |
| Mar 7, 2025 | 21.74 | 21.83 | 21.66 | 21.80 | 21.52 | 0.32% | 11,341 |
| Mar 6, 2025 | 21.88 | 21.88 | 21.73 | 21.73 | 21.45 | -0.96% | 5,448 |
| Mar 5, 2025 | 21.84 | 21.95 | 21.77 | 21.94 | 21.66 | 0.37% | 11,101 |
| Mar 4, 2025 | 21.92 | 21.92 | 21.79 | 21.86 | 21.58 | -0.55% | 4,284 |
| Mar 3, 2025 | 22.17 | 22.22 | 21.98 | 21.98 | 21.70 | -0.36% | 6,597 |