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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.8	23.78	23.78	23.82	23.72	18,200
February 19, 2026	23.77	23.71	23.71	23.77	23.69	18,714
February 18, 2026	23.77	23.74	23.74	23.85	23.69	28,300
February 17, 2026	23.79	23.73	23.73	23.79	23.65	7,649
February 13, 2026	23.75	23.76	23.76	23.85	23.69	24,600
February 12, 2026	23.8	23.71	23.71	23.81	23.59	43,800
February 11, 2026	23.74	23.75	23.75	23.86	23.67	36,801
February 10, 2026	23.64	23.74	23.74	23.82	23.64	14,104
February 09, 2026	23.64	23.69	23.69	23.76	23.55	17,908
February 06, 2026	23.47	23.58	23.58	23.62	23.43	8,236
February 05, 2026	23.54	23.39	23.39	23.54	23.38	20,518
February 04, 2026	23.52	23.53	23.53	23.6	23.45	46,536
February 03, 2026	23.51	23.52	23.52	23.58	23.47	33,100
February 02, 2026	23.38	23.51	23.51	23.56	23.38	19,140
January 30, 2026	23.54	23.51	23.51	23.54	23.4	12,123
January 29, 2026	23.51	23.49	23.49	23.53	23.36	31,500
January 28, 2026	23.34	23.39	23.39	23.46	23.34	10,736
January 27, 2026	23.49	23.44	23.44	23.49	23.36	8,300
January 26, 2026	23.5	23.44	23.44	23.5	23.39	12,610
January 23, 2026	23.49	23.42	23.42	23.49	23.32	54,105
January 22, 2026	23.35	23.4	23.4	23.45	23.35	8,000
January 21, 2026	23.23	23.29	23.29	23.34	23.2	25,824
January 20, 2026	23.02	23.05	23.05	23.17	23.01	8,400
January 16, 2026	23.33	23.25	23.25	23.34	23.21	18,113
January 15, 2026	23.25	23.28	23.28	23.36	23.23	28,904
January 14, 2026	23.3	23.22	23.22	23.3	23.19	11,500
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

First Trust Income Opportunity ETF (FCEF) NASDAQ