First Trust Income Opportunity ETF (FCEF) Historical Stock Data
19.96 ↓0.13 (-0.62%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FCEF is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.90 | 19.96 | ↑$0.05 (0.28%) | 19.90 | 20.02 | 3.20K |
| 2024-04-24 | 20.11 | 20.08 | ↓$0.03 (-0.12%) | 20.02 | 20.16 | 5.98K |
| 2024-04-23 | 20.05 | 20.09 | ↑$0.04 (0.20%) | 20.04 | 20.15 | 1.97K |
| 2024-04-22 | 19.90 | 19.93 | ↑$0.03 (0.16%) | 19.79 | 19.93 | 1.28K |
| 2024-04-19 | 19.85 | 19.78 | ↓$0.08 (-0.38%) | 19.78 | 19.85 | 582 |
| 2024-04-18 | 19.79 | 19.74 | ↓$0.05 (-0.26%) | 19.74 | 19.81 | 2.86K |
| 2024-04-17 | 19.78 | 19.73 | ↓$0.05 (-0.27%) | 19.73 | 19.78 | 2.22K |
| 2024-04-16 | 19.62 | 19.64 | ↑$0.02 (0.10%) | 19.61 | 19.71 | 6.11K |
| 2024-04-15 | 20.00 | 19.69 | ↓$0.32 (-1.58%) | 19.68 | 20.04 | 5.44K |
| 2024-04-12 | 20.18 | 19.93 | ↓$0.25 (-1.23%) | 19.93 | 20.18 | 3.38K |
| 2024-04-11 | 20.25 | 20.20 | ↓$0.04 (-0.21%) | 20.20 | 20.30 | 3.35K |
| 2024-04-10 | 20.43 | 20.35 | ↓$0.08 (-0.39%) | 20.35 | 20.43 | 1.83K |
| 2024-04-09 | 20.53 | 20.53 | ↓$0.00 (-0.01%) | 20.53 | 20.63 | 4.01K |
| 2024-04-08 | 20.67 | 20.55 | ↓$0.13 (-0.60%) | 20.54 | 20.67 | 5.18K |
| 2024-04-05 | 20.49 | 20.51 | ↑$0.02 (0.10%) | 20.48 | 20.53 | 4.12K |
| 2024-04-04 | 20.62 | 20.36 | ↓$0.26 (-1.26%) | 20.36 | 20.63 | 10.05K |
| 2024-04-03 | 20.44 | 20.48 | ↑$0.04 (0.20%) | 20.44 | 20.56 | 5.19K |
| 2024-04-02 | 20.53 | 20.59 | ↑$0.06 (0.28%) | 20.50 | 20.60 | 9.87K |
| 2024-04-01 | 20.16 | 20.69 | ↑$0.53 (2.63%) | 20.16 | 20.80 | 10.65K |
| 2024-03-28 | 20.65 | 20.72 | ↑$0.07 (0.34%) | 20.65 | 20.72 | 8.85K |
| 2024-03-27 | 20.69 | 20.58 | ↓$0.11 (-0.54%) | 20.53 | 20.69 | 4.07K |
| 2024-03-26 | 20.49 | 20.51 | ↑$0.02 (0.12%) | 20.49 | 20.55 | 2.68K |
| 2024-03-25 | 20.46 | 20.44 | ↓$0.02 (-0.09%) | 20.42 | 20.47 | 4.67K |
| 2024-03-22 | 20.44 | 20.48 | ↑$0.04 (0.21%) | 20.44 | 20.54 | 4.10K |
| 2024-03-21 | 20.46 | 20.48 | ↑$0.02 (0.07%) | 20.46 | 20.57 | 4.38K |
| 2024-03-20 | 20.37 | 20.41 | ↑$0.04 (0.21%) | 20.37 | 20.48 | 2.90K |
| 2024-03-19 | 20.25 | 20.31 | ↑$0.06 (0.30%) | 20.25 | 20.35 | 1.36K |
| 2024-03-18 | 20.26 | 20.23 | ↓$0.03 (-0.15%) | 20.20 | 20.32 | 21.97K |
| 2024-03-15 | 20.38 | 20.24 | ↓$0.15 (-0.71%) | 20.16 | 20.38 | 22.82K |
| 2024-03-14 | 20.41 | 20.25 | ↓$0.16 (-0.78%) | 20.24 | 20.41 | 3.44K |
Create an account or log in to view more rows.
$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
$FCEF Ride this train. You won't regret.
$FCEF more calls coming in
$FCEF another bear trap
$FCEF buy the dip were blasting off
$FCEF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FCEF nice