Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.96
+0.02 (0.08%)
Dec 3, 2024, 1:44 PM EST - Market open

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202417.9517.9517.9217.9417.940.11%1,118,147
Nov 29, 202417.8717.9317.8617.9217.920.28%1,012,383
Nov 27, 202417.8517.8817.8417.8717.870.11%934,922
Nov 26, 202417.8817.8917.8317.8517.85-0.17%971,292
Nov 25, 202417.8617.8917.8517.8817.880.39%1,069,321
Nov 22, 202417.8217.8417.8017.8117.81-0.06%1,036,524
Nov 21, 202417.8117.8317.7917.8217.82-0.39%1,416,845
Nov 20, 202417.9117.9117.8817.8917.80-0.11%752,133
Nov 19, 202417.9417.9517.9117.9117.82-0.28%901,887
Nov 18, 202417.9617.9717.9417.9617.870.06%1,037,716
Nov 15, 202417.9517.9617.9417.9517.86-0.06%839,586
Nov 14, 202418.0118.0117.9517.9617.87-0.28%1,097,297
Nov 13, 202418.0218.0317.9918.0117.920.06%930,172
Nov 12, 202418.0318.0617.9818.0017.91-0.22%1,166,392
Nov 11, 202418.0818.0918.0318.0417.95-0.33%1,669,510
Nov 8, 202418.0418.1018.0418.1018.010.50%1,982,910
Nov 7, 202417.9618.0117.9418.0117.920.33%1,835,053
Nov 6, 202417.9517.9717.9117.9517.86-0.33%1,164,181
Nov 5, 202417.9818.0117.9618.0117.920.17%1,058,170
Nov 4, 202417.9217.9917.9017.9817.890.62%1,426,136
Nov 1, 202417.9317.9517.8717.8717.78-0.11%952,936
Oct 31, 202417.9117.9217.8717.8917.80-0.17%1,455,491
Oct 30, 202417.9517.9717.9117.9217.83-0.06%737,530
Oct 29, 202417.9717.9717.9117.9317.84-0.28%1,210,615
Oct 28, 202417.9918.0017.9717.9817.89-0.11%1,026,791
Oct 25, 202418.0218.0418.0018.0017.91-830,593
Oct 24, 202418.0118.0117.9618.0017.910.17%1,547,074
Oct 23, 202418.0418.0417.9517.9717.88-0.55%1,264,810
Oct 22, 202418.0518.0718.0318.0717.98-0.28%1,511,214
Oct 21, 202418.1718.1818.1218.1217.96-0.33%921,821
Oct 18, 202418.1818.1918.1718.1818.020.11%823,154
Oct 17, 202418.1818.1818.1618.1618.00-0.06%1,021,165
Oct 16, 202418.1618.1818.1518.1718.010.06%1,110,888
Oct 15, 202418.1618.1618.1318.1618.000.17%1,286,803
Oct 14, 202418.1318.1318.1118.1317.97-684,629
Oct 11, 202418.1118.1318.0918.1317.970.17%676,862
Oct 10, 202418.0918.1018.0718.1017.940.06%1,292,532
Oct 9, 202418.1018.1118.0818.0917.93-0.11%920,478
Oct 8, 202418.0718.1118.0618.1117.950.17%1,357,361
Oct 7, 202418.1118.1118.0618.0817.92-0.28%1,532,683
Oct 4, 202418.1618.1618.1118.1317.97-0.22%1,525,550
Oct 3, 202418.1618.1818.1218.1718.010.11%1,816,573
Oct 2, 202418.1118.1618.1018.1517.990.28%694,788
Oct 1, 202418.0818.1418.0618.1017.94-1,923,365
Sep 30, 202418.1218.1418.0618.1017.94-0.22%997,366
Sep 27, 202418.1518.1618.1418.1417.98-1,798,965
Sep 26, 202418.1618.1618.1218.1417.98-0.44%1,494,491
Sep 25, 202418.2218.2318.1918.2217.960.05%1,029,414
Sep 24, 202418.2118.2218.1818.2117.950.11%961,627
Sep 23, 202418.1918.2118.1818.1917.94-0.05%1,195,463
Sep 20, 202418.2018.2018.1918.2017.950.05%902,387
Sep 19, 202418.1618.2018.1518.1917.940.50%1,367,422
Sep 18, 202418.1018.1518.0918.1017.850.06%1,191,061
Sep 17, 202418.0718.1018.0718.0917.840.17%1,490,466
Sep 16, 202418.0018.0718.0018.0617.810.44%1,581,959
Sep 13, 202417.9917.9917.9617.9817.73-1,216,709
Sep 12, 202417.9417.9817.9317.9817.730.22%987,139
Sep 11, 202417.9217.9517.9017.9417.690.06%974,511
Sep 10, 202417.9417.9417.9017.9317.680.11%727,393
Sep 9, 202417.8917.9217.8717.9117.660.17%932,689
Sep 6, 202417.8917.9117.8417.8817.63-0.06%1,502,629
Sep 5, 202417.8517.9117.8517.8917.640.28%1,314,864
Sep 4, 202417.7717.8517.7717.8417.590.28%1,217,836
Sep 3, 202417.7717.7917.7717.7917.540.17%1,315,187
Aug 30, 202417.8217.8217.7417.7617.51-0.39%1,165,421
Aug 29, 202417.8217.8317.7917.8317.580.11%2,078,215
Aug 28, 202417.8017.8217.7917.8117.560.11%711,841
Aug 27, 202417.7817.8117.7817.7917.54-699,348
Aug 26, 202417.8017.8017.7717.7917.540.06%796,550
Aug 23, 202417.7417.7917.7417.7817.530.34%910,591
Aug 22, 202417.7117.7417.7017.7217.47-0.06%1,240,371
Aug 21, 202417.6817.7417.6817.7317.48-0.23%1,205,820
Aug 20, 202417.7817.7917.7717.7717.43-976,642
Aug 19, 202417.7517.7817.7317.7717.430.17%1,036,280
Aug 16, 202417.7117.7517.7017.7417.400.23%786,532
Aug 15, 202417.6917.7117.6817.7017.360.23%1,256,582
Aug 14, 202417.6417.6917.6417.6617.32-0.06%803,456
Aug 13, 202417.5917.6817.5717.6717.330.57%752,268
Aug 12, 202417.5817.5917.5517.5717.23-596,548
Aug 9, 202417.6017.6017.5517.5717.23-1,140,893
Aug 8, 202417.5517.5717.5217.5717.230.11%695,064
Aug 7, 202417.5017.5717.5017.5517.210.40%1,199,682
Aug 6, 202417.4117.5017.3717.4817.140.75%1,233,332
Aug 5, 202417.4217.4717.2717.3517.02-0.97%1,822,812
Aug 2, 202417.5617.5617.4717.5217.18-0.34%1,034,937
Aug 1, 202417.5817.6017.5417.5817.240.06%852,160
Jul 31, 202417.5317.5917.5317.5717.230.17%994,443
Jul 30, 202417.5117.5717.5017.5417.200.34%958,772
Jul 29, 202417.4917.5317.4817.4817.14-0.11%629,881
Jul 26, 202417.5117.5217.4917.5017.160.23%763,333
Jul 25, 202417.4417.4817.4417.4617.12-925,630
Jul 24, 202417.5017.5217.4517.4617.12-0.29%1,392,964
Jul 23, 202417.5417.5617.5017.5117.17-0.45%1,866,324
Jul 22, 202417.5817.6117.5717.5917.190.17%932,230
Jul 19, 202417.7017.7017.5517.5617.16-0.17%982,592
Jul 18, 202417.5917.6417.5717.5917.19-0.23%792,839
Jul 17, 202417.5917.6417.5917.6317.230.17%975,428
Jul 16, 202417.6117.6317.5917.6017.20-0.06%895,125
Jul 15, 202417.6117.6417.5817.6117.21-764,109
Jul 12, 202417.6017.6417.5917.6117.210.06%957,912