Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
18.10
+0.07 (0.39%)
Aug 13, 2025, 4:00 PM - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202518.0618.1218.0618.1018.100.39%1,749,940
Aug 12, 202518.0018.0518.0018.0318.030.11%1,417,489
Aug 11, 202518.0018.0218.0018.0118.010.06%978,319
Aug 8, 202517.9818.0017.9718.0018.000.17%662,818
Aug 7, 202517.9818.0017.9517.9717.970.11%1,376,558
Aug 6, 202517.9517.9717.9317.9517.950.06%667,495
Aug 5, 202517.9617.9717.9417.9417.94-0.08%944,962
Aug 4, 202517.9417.9617.9317.9617.960.36%836,873
Aug 1, 202517.9317.9317.8817.8917.89-0.22%1,729,822
Jul 31, 202517.9217.9317.8917.9317.930.22%1,539,225
Jul 30, 202517.8917.9117.8717.8917.89-0.17%1,129,370
Jul 29, 202517.9017.9217.8917.9217.920.28%1,620,183
Jul 28, 202517.8717.8817.8617.8717.87-0.06%919,898
Jul 25, 202517.8617.8817.8517.8817.880.28%665,318
Jul 24, 202517.8217.8517.8117.8317.83-1,372,592
Jul 23, 202517.8217.8617.8117.8317.830.11%1,875,922
Jul 22, 202517.8217.8217.8017.8117.81-0.39%837,787
Jul 21, 202517.9117.9217.8717.8817.80-1,868,565
Jul 18, 202517.8917.9117.8617.8817.800.06%1,499,989
Jul 17, 202517.8517.8817.8317.8717.790.11%5,748,296
Jul 16, 202517.8517.8517.8017.8517.770.06%1,344,203
Jul 15, 202517.8917.8917.8317.8417.76-0.17%1,030,979
Jul 14, 202517.8917.8917.8617.8717.79-0.06%1,568,068
Jul 11, 202517.8817.9017.8617.8817.80-0.17%1,336,754
Jul 10, 202517.9017.9117.8817.9117.830.11%1,435,153
Jul 9, 202517.8817.9017.8717.8917.810.11%975,226
Jul 8, 202517.8517.8817.8417.8717.790.06%1,373,078
Jul 7, 202517.8717.8817.8517.8617.78-0.06%1,017,872
Jul 3, 202517.8717.8917.8517.8717.790.17%924,847
Jul 2, 202517.8017.8517.7917.8417.760.11%1,498,207
Jul 1, 202517.7917.8217.7717.8217.740.11%1,076,675
Jun 30, 202517.7917.8017.7717.8017.720.28%1,574,009
Jun 27, 202517.7617.7917.7517.7517.67-0.11%2,104,387
Jun 26, 202517.7417.7717.7317.7717.69-0.17%1,023,881
Jun 25, 202517.8117.8217.8017.8017.64-0.06%890,539
Jun 24, 202517.7817.8217.7817.8117.650.20%1,082,012
Jun 23, 202517.7517.7817.7517.7817.620.14%874,808
Jun 20, 202517.7317.7517.7317.7517.590.17%884,981
Jun 18, 202517.7317.7617.7217.7217.560.06%1,147,146
Jun 17, 202517.6917.7217.6917.7117.550.06%2,175,137
Jun 16, 202517.7017.7117.6817.7017.540.17%2,463,625
Jun 13, 202517.6717.6817.6517.6717.51-0.17%2,791,118
Jun 12, 202517.6917.7117.6917.7017.540.17%1,246,922
Jun 11, 202517.6617.6917.6517.6717.510.11%2,243,248
Jun 10, 202517.6617.6617.6417.6517.490.11%1,015,696
Jun 9, 202517.6317.6517.6217.6317.470.11%2,293,494
Jun 6, 202517.6317.6417.6117.6117.45-0.11%2,921,408
Jun 5, 202517.6117.6517.6117.6317.470.17%6,831,268
Jun 4, 202517.5917.6217.5817.6017.440.23%1,487,276
Jun 3, 202517.5417.5817.5417.5617.400.11%2,568,364