Skip to main content
First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
142.47
-1.29 (-0.90%)
Jun 27, 2025, 4:00 PM - Market closed

FPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025144.08144.66142.47142.47142.47-0.90%19,746
Jun 26, 2025142.39143.76142.10143.76143.761.40%9,490
Jun 25, 2025144.43144.60141.38141.77141.68-1.14%46,424
Jun 24, 2025142.33143.78142.33143.40143.311.70%23,129
Jun 23, 2025138.77141.00137.50141.00140.911.51%22,959
Jun 20, 2025140.37140.48138.53138.90138.81-0.63%9,261
Jun 18, 2025139.25140.20138.87139.78139.690.30%12,328
Jun 17, 2025139.36140.11138.43139.36139.27-0.72%10,080
Jun 16, 2025138.89140.90138.89140.37140.282.07%15,589
Jun 13, 2025137.22139.25137.22137.52137.43-1.43%14,759
Jun 12, 2025138.60139.51138.60139.51139.420.09%12,074
Jun 11, 2025138.84139.92138.61139.38139.291.00%51,708
Jun 10, 2025138.47138.66136.91138.00137.91-0.80%15,380
Jun 9, 2025139.95140.07138.31139.12139.03-0.76%16,872
Jun 6, 2025139.61140.48139.19140.18140.091.16%18,021
Jun 5, 2025140.15141.36137.81138.58138.49-0.94%13,975
Jun 4, 2025139.49140.57138.84139.89139.800.13%32,204
Jun 3, 2025140.00140.00138.76139.70139.610.87%41,287
Jun 2, 2025138.06138.69135.85138.50138.410.89%26,548
May 30, 2025134.63137.46134.41137.28137.191.62%21,770
May 29, 2025137.82137.86134.88135.09135.00-0.95%23,124
May 28, 2025136.65136.81135.84136.39136.30-0.14%10,361
May 27, 2025135.32136.58134.80136.58136.492.47%18,449
May 23, 2025130.75134.13130.75133.29133.200.67%21,710
May 22, 2025132.55133.87132.20132.40132.310.05%30,155
May 21, 2025133.49135.46132.20132.33132.24-1.94%16,212
May 20, 2025134.77135.37134.58134.94134.86-0.32%21,773
May 19, 2025132.22135.40132.22135.37135.280.25%13,307
May 16, 2025133.71135.09133.71135.03134.941.17%17,259
May 15, 2025133.49134.02132.22133.47133.38-0.46%14,744
May 14, 2025134.04134.18133.46134.08133.990.17%14,963
May 13, 2025130.76134.72130.76133.86133.772.71%26,452
May 12, 2025131.01131.01128.40130.33130.253.60%32,711
May 9, 2025126.95127.01125.39125.80125.72-0.40%29,257
May 8, 2025125.51127.30125.40126.31126.232.53%16,851
May 7, 2025123.25123.69122.08123.19123.110.06%15,084
May 6, 2025122.06123.68121.97123.11123.03-1.79%14,551
May 5, 2025124.58126.17124.01125.36125.28-0.13%27,337
May 2, 2025123.15125.80123.15125.52125.444.15%19,955
May 1, 2025121.08121.88120.03120.52120.441.23%30,188
Apr 30, 2025115.76119.19115.32119.06118.98-0.23%15,548
Apr 29, 2025118.23119.45118.04119.34119.260.90%29,116
Apr 28, 2025117.92118.56116.30118.28118.200.64%25,455
Apr 25, 2025116.33117.63116.02117.53117.451.15%67,963
Apr 24, 2025112.55116.49112.01116.19116.123.88%30,996
Apr 23, 2025112.85114.68111.39111.85111.783.21%16,990
Apr 22, 2025106.52108.57106.42108.37108.303.39%13,007
Apr 21, 2025107.67107.68103.59104.82104.75-3.78%11,430
Apr 17, 2025108.88109.68108.11108.94108.870.67%33,703
Apr 16, 2025109.29109.74107.11108.22108.15-2.20%13,699