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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.86	22.66	22.66	22.86	22.64	8,400
October 15, 2025	22.84	22.8	22.8	22.9	22.73	29,900
October 14, 2025	22.74	22.71	22.71	22.94	22.64	3,200
October 13, 2025	22.81	22.82	22.68	22.85	22.74	6,900
October 10, 2025	23.17	22.73	22.59	23.17	22.7	33,128
October 09, 2025	23.17	23.06	22.92	23.22	23.06	11,512
October 08, 2025	23.06	23.13	22.99	23.17	23.05	9,294
October 07, 2025	23.08	23.07	22.93	23.08	23.04	9,405
October 06, 2025	23.11	23.05	22.91	23.11	22.98	12,050
October 03, 2025	23.05	23.06	23.06	23.08	22.97	11,027
October 02, 2025	22.99	22.94	22.94	22.99	22.91	4,241
October 01, 2025	22.96	22.96	22.96	23.03	22.85	10,344
September 30, 2025	22.86	22.88	22.88	22.88	22.76	9,185
September 29, 2025	22.79	22.78	22.78	22.81	22.7	6,800
September 26, 2025	22.58	22.7	22.7	22.76	22.58	13,700
September 25, 2025	22.82	22.66	22.66	22.82	22.66	7,919
September 24, 2025	22.94	22.79	22.79	22.94	22.77	6,300
September 23, 2025	22.78	22.84	22.84	22.93	22.78	17,720
September 22, 2025	22.71	22.84	22.84	22.96	22.71	29,300
September 19, 2025	22.74	22.84	22.84	22.9	22.74	7,200
September 18, 2025	22.81	22.85	22.85	22.87	22.75	16,202
September 17, 2025	22.82	22.81	22.81	22.87	22.77	46,187
September 16, 2025	22.84	22.76	22.76	22.86	22.76	7,100
September 15, 2025	22.85	22.84	22.84	22.92	22.81	163,400
September 12, 2025	22.89	22.84	22.84	22.91	22.79	6,300
September 11, 2025	22.85	22.84	22.84	22.9	22.77	26,926
September 10, 2025	22.86	22.93	22.79	22.95	22.86	6,501
September 09, 2025	22.88	22.88	22.74	22.92	22.81	21,000
September 08, 2025	22.8	22.81	22.68	22.85	22.8	20,000
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

First Trust Income Opportunity ETF (FCEF) NASDAQ