First Trust Energy Income and Growth Fund (FEN) Historical Stock Data
49.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEN is up 0.33% a day on average. There have been 30 days where First Trust Energy Income and Growth Fund closed green and 0 days where FEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 50.00 | 140.92K |
| 2024-09-03 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 48.06 | 49.00 | 5.23K |
| 2024-09-02 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.10 | 77 |
| 2024-08-30 | 49.00 | 49.50 | ↑$0.50 (1.02%) | 49.00 | 50.00 | 114.43K |
| 2024-08-29 | 46.00 | 48.00 | ↑$2.00 (4.35%) | 45.40 | 48.00 | 101.88K |
| 2024-08-28 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.45 | 752 |
| 2024-08-27 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.44 | 11.88K |
| 2024-08-23 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.00 | 6.73K |
| 2024-08-21 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 50.00 | 44.55K |
| 2024-08-20 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.50 | 7K |
| 2024-08-19 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.50 | 12.62K |
| 2024-08-16 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 49.00 | 1.51K |
| 2024-08-15 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.95 | 10.41K |
| 2024-08-14 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.50 | 18.76K |
| 2024-08-13 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.50 | 3.22K |
| 2024-08-09 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.50 | 19.92K |
| 2024-08-08 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.50 | 10.04K |
| 2024-08-07 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 48.00 | 48.00 | 61 |
| 2024-08-06 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 48.00 | 48.00 | 733 |
| 2024-08-05 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 48.00 | 48.00 | 24.30K |
| 2024-08-02 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 48.00 | 48.00 | 98.07K |
| 2024-08-01 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 47.00 | 48.00 | 31.90K |
| 2024-07-31 | 46.00 | 47.50 | ↑$1.50 (3.26%) | 46.00 | 48.43 | 90.40K |
| 2024-07-29 | 46.00 | 46.00 | ↑$0.00 (0.00%) | 46.00 | 47.00 | 11.13K |
| 2024-07-26 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 45.00 | 45.00 | 52.40K |
| 2024-07-25 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.10 | 1.88K |
| 2024-07-24 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 6.70K |
| 2024-07-22 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 5K |
| 2024-07-19 | 44.00 | 44.00 | ↑$0.00 (0.00%) | 44.00 | 44.00 | 143.18K |
| 2024-07-18 | 43.50 | 44.00 | ↑$0.50 (1.15%) | 43.50 | 45.00 | 27.71K |
Create an account or log in to view more rows.
$FEN shorting it
$FEN to the moon
$FEN all in
$FEN The best investment you can make is an investment in yourself or another person
$FEN oversold! Buy the dip
$FEN choo choo
$FEN Of course
$FEN volume is almost nonexistent
$FEN I like it
$FEN yeah we're going green today