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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.28	23.24	23.24	23.28	23.22	22,717
January 12, 2026	23.24	23.3	23.3	23.32	23.24	12,408
January 09, 2026	23.22	23.25	23.25	23.26	23.17	14,429
January 08, 2026	23.11	23.13	23.13	23.3	23.09	60,708
January 07, 2026	23.2	23.06	23.06	23.2	23.06	16,600
January 06, 2026	23.11	23.15	23.15	23.2	23.03	52,800
January 05, 2026	23.03	23.05	23.05	23.07	22.95	16,125
January 02, 2026	22.97	22.98	22.98	23.01	22.94	5,524
December 31, 2025	23.05	22.97	22.97	23.06	22.97	4,748
December 30, 2025	22.93	22.99	22.99	23.06	22.93	6,800
December 29, 2025	22.89	22.91	22.91	22.96	22.89	10,200
December 26, 2025	23	22.93	22.93	23	22.91	3,309
December 24, 2025	22.93	22.92	22.92	22.95	22.86	5,700
December 23, 2025	22.83	22.82	22.82	22.86	22.79	23,620
December 22, 2025	22.84	22.79	22.79	22.84	22.74	32,594
December 19, 2025	22.52	22.69	22.69	22.75	22.52	6,900
December 18, 2025	22.57	22.59	22.59	22.68	22.53	6,700
December 17, 2025	22.69	22.49	22.49	22.69	22.49	20,617
December 16, 2025	22.75	22.58	22.58	22.75	22.55	14,906
December 15, 2025	22.7	22.66	22.66	22.79	22.62	17,545
December 12, 2025	22.82	22.68	22.68	22.82	22.62	15,826
December 11, 2025	22.8	22.84	22.84	22.86	22.76	20,500
December 10, 2025	22.89	22.92	22.78	22.95	22.86	19,028
December 09, 2025	22.96	22.89	22.75	22.97	22.85	8,200
December 08, 2025	22.93	22.91	22.78	22.98	22.87	19,748
December 05, 2025	23.03	22.97	22.84	23.07	22.96	6,800
December 04, 2025	23	22.96	22.96	23.04	22.94	5,851
December 03, 2025	22.97	22.95	22.95	23.01	22.9	10,600
December 02, 2025	23.06	22.89	22.89	23.06	22.82	9,607
December 01, 2025	23.09	22.93	22.93	23.09	22.89	14,200
November 28, 2025	23.01	23.07	23.07	23.1	23	8,667
November 26, 2025	22.8	22.93	22.93	22.98	22.79	8,546
November 25, 2025	22.53	22.71	22.71	22.76	22.53	12,021
November 24, 2025	22.36	22.53	22.53	22.53	22.31	10,728
November 21, 2025	22.25	22.32	22.32	22.38	22.17	5,036
November 20, 2025	22.48	22.18	22.18	22.49	22.18	5,800
November 19, 2025	22.33	22.38	22.38	22.43	22.33	1,700
November 18, 2025	22.43	22.4	22.4	22.46	22.34	7,033
November 17, 2025	22.56	22.46	22.46	22.58	22.44	6,756
November 14, 2025	22.59	22.56	22.56	22.65	22.53	7,632
November 13, 2025	22.87	22.63	22.63	22.87	22.63	36,814
November 12, 2025	22.79	22.81	22.81	22.86	22.75	9,608
November 11, 2025	22.79	22.87	22.87	22.91	22.78	10,736
November 10, 2025	22.77	22.8	22.8	22.83	22.72	10,600
November 07, 2025	22.73	22.6	22.6	22.73	22.5	5,906
November 06, 2025	22.81	22.67	22.67	22.81	22.64	12,200
November 05, 2025	22.77	22.73	22.73	22.77	22.67	8,000
November 04, 2025	22.77	22.67	22.67	22.79	22.65	6,738
November 03, 2025	22.82	22.89	22.89	22.94	22.77	40,300
October 31, 2025	22.93	22.9	22.9	22.95	22.83	15,207
October 30, 2025	22.76	22.8	22.8	22.87	22.76	16,211
October 29, 2025	22.95	22.81	22.81	22.95	22.81	6,800
October 28, 2025	23.01	22.89	22.89	23.01	22.83	15,729
October 27, 2025	22.91	22.94	22.94	22.95	22.87	13,900
October 24, 2025	22.84	22.85	22.85	22.88	22.84	2,184
October 23, 2025	22.77	22.74	22.74	22.77	22.67	10,721
October 22, 2025	22.79	22.69	22.69	22.79	22.67	11,300
October 21, 2025	22.74	22.74	22.74	22.77	22.71	11,349
October 20, 2025	22.58	22.67	22.67	22.7	22.58	27,233
October 17, 2025	22.55	22.59	22.59	22.63	22.55	1,940

First Trust Income Opportunity ETF (FCEF) NASDAQ