First Trust Income Opportunity ETF - FCEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.83	22.8	22.8	22.85	22.76	5,922
September 04, 2025	22.75	22.78	22.78	22.8	22.75	5,935
September 03, 2025	22.71	22.74	22.74	22.8	22.7	11,680
September 02, 2025	22.85	22.72	22.72	22.85	22.7	3,900
August 29, 2025	22.87	22.81	22.81	22.9	22.77	3,500
August 28, 2025	22.83	22.78	22.78	22.83	22.71	7,831
August 27, 2025	22.72	22.71	22.71	22.74	22.68	5,404
August 26, 2025	22.73	22.68	22.68	22.77	22.65	8,900
August 25, 2025	22.73	22.71	22.71	22.77	22.65	34,900
August 22, 2025	22.59	22.69	22.69	22.77	22.59	7,500
August 21, 2025	22.52	22.52	22.52	22.58	22.51	2,602
August 20, 2025	22.51	22.58	22.58	22.62	22.47	10,416
August 19, 2025	22.65	22.57	22.57	22.66	22.5	36,400
August 18, 2025	22.66	22.58	22.58	22.66	22.51	13,748
August 15, 2025	22.64	22.61	22.61	22.65	22.55	14,942
August 14, 2025	22.62	22.58	22.58	22.64	22.5	13,500
August 13, 2025	22.58	22.59	22.59	22.65	22.54	19,100
August 12, 2025	22.42	22.46	22.46	22.5	22.42	5,800
August 11, 2025	22.56	22.53	22.39	22.6	22.49	10,100
August 08, 2025	22.61	22.55	22.41	22.62	22.52	7,000
August 07, 2025	22.59	22.51	22.51	22.59	22.47	13,093
August 06, 2025	22.57	22.5	22.5	22.57	22.44	7,200
August 05, 2025	22.55	22.47	22.47	22.55	22.41	4,700
August 04, 2025	22.44	22.54	22.54	22.54	22.44	11,427
August 01, 2025	22.56	22.36	22.36	22.56	22.3	13,800
July 31, 2025	22.63	22.54	22.54	22.64	22.51	12,825
July 30, 2025	22.56	22.54	22.54	22.6	22.51	10,118
July 29, 2025	22.62	22.54	22.54	22.62	22.5	17,300
July 28, 2025	22.66	22.54	22.54	22.66	22.5	10,800
July 25, 2025	22.62	22.56	22.56	22.63	22.54	8,400
July 24, 2025	22.55	22.55	22.55	22.62	22.5	13,263
July 23, 2025	22.56	22.55	22.55	22.59	22.46	17,500
July 22, 2025	22.49	22.45	22.45	22.51	22.37	31,010
July 21, 2025	22.32	22.39	22.39	22.46	22.32	4,600
July 18, 2025	22.43	22.37	22.37	22.43	22.31	5,009
July 17, 2025	22.36	22.38	22.38	22.43	22.33	3,400
July 16, 2025	22.41	22.37	22.37	22.42	22.32	7,510
July 15, 2025	22.51	22.43	22.43	22.54	22.4	7,900
July 14, 2025	22.5	22.49	22.49	22.5	22.42	5,500
July 11, 2025	22.45	22.42	22.42	22.49	22.4	18,716
July 10, 2025	22.65	22.63	22.63	22.67	22.57	12,033
July 09, 2025	22.55	22.56	22.56	22.6	22.51	2,811
July 08, 2025	22.55	22.49	22.49	22.56	22.46	4,000
July 07, 2025	22.63	22.5	22.5	22.63	22.45	14,840
July 03, 2025	22.55	22.62	22.62	22.63	22.55	5,500
July 02, 2025	22.54	22.55	22.55	22.55	22.53	7,300
July 01, 2025	22.42	22.55	22.55	22.55	22.42	17,369
June 30, 2025	22.41	22.42	22.42	22.46	22.3	12,205
June 27, 2025	22.25	22.29	22.29	22.35	22.25	6,747
June 26, 2025	22.12	22.18	22.18	22.23	22.1	10,261
June 25, 2025	22.12	22.05	22.05	22.14	22.03	12,100
June 24, 2025	21.95	22.13	22.13	22.13	21.95	8,225
June 23, 2025	21.97	21.97	21.97	21.97	21.82	8,940
June 20, 2025	21.98	21.8	21.8	22	21.8	24,900
June 18, 2025	21.93	21.94	21.94	21.97	21.87	8,212
June 17, 2025	22	21.82	21.82	22	21.82	9,329
June 16, 2025	22.03	22.01	22.01	22.06	21.92	16,907
June 13, 2025	22.06	21.93	21.93	22.06	21.93	11,700
June 12, 2025	21.97	22.09	22.09	22.09	21.97	3,300
June 11, 2025	22.05	21.98	21.98	22.05	21.96	12,300

First Trust Income Opportunity ETF (FCEF) NASDAQ