First Trust Preferred Securities & Income ETF (FPE)

FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.37	18.39	18.36	18.39	18.39	-0.38%	1,027,336
Feb 19, 2026	18.45	18.46	18.43	18.46	18.46	0.05%	1,008,069
Feb 18, 2026	18.45	18.48	18.44	18.45	18.45	0.05%	1,422,776
Feb 17, 2026	18.39	18.44	18.39	18.44	18.44	0.33%	1,460,136
Feb 13, 2026	18.37	18.39	18.36	18.38	18.38	0.22%	854,430
Feb 12, 2026	18.38	18.38	18.34	18.34	18.34	-0.16%	1,195,218
Feb 11, 2026	18.36	18.38	18.34	18.37	18.37	0.05%	1,349,660
Feb 10, 2026	18.35	18.36	18.34	18.36	18.36	0.16%	1,195,426
Feb 9, 2026	18.31	18.35	18.30	18.33	18.33	-	1,122,776
Feb 6, 2026	18.31	18.33	18.30	18.33	18.33	0.33%	921,955
Feb 5, 2026	18.29	18.29	18.26	18.27	18.27	-0.16%	1,128,234
Feb 4, 2026	18.30	18.31	18.27	18.30	18.30	-	1,003,644
Feb 3, 2026	18.32	18.32	18.27	18.30	18.30	-0.11%	1,545,674
Feb 2, 2026	18.30	18.32	18.30	18.32	18.32	0.11%	1,364,809
Jan 30, 2026	18.30	18.31	18.29	18.30	18.30	-0.11%	1,328,660
Jan 29, 2026	18.31	18.32	18.28	18.32	18.32	0.05%	1,671,028
Jan 28, 2026	18.32	18.32	18.28	18.31	18.31	-	1,334,404
Jan 27, 2026	18.32	18.32	18.30	18.31	18.31	-	894,852
Jan 26, 2026	18.32	18.33	18.30	18.31	18.31	-0.05%	2,038,564
Jan 23, 2026	18.30	18.32	18.29	18.32	18.32	0.11%	1,484,612
Jan 22, 2026	18.30	18.30	18.27	18.30	18.30	0.05%	3,864,239
Jan 21, 2026	18.25	18.30	18.23	18.29	18.29	-	2,202,194
Jan 20, 2026	18.26	18.30	18.25	18.29	18.22	-0.38%	2,879,617
Jan 16, 2026	18.37	18.37	18.35	18.36	18.29	0.05%	1,629,528
Jan 15, 2026	18.36	18.36	18.34	18.35	18.28	0.11%	2,145,190
Jan 14, 2026	18.32	18.34	18.30	18.33	18.26	0.05%	2,817,678
Jan 13, 2026	18.32	18.33	18.30	18.32	18.25	0.05%	1,145,768
Jan 12, 2026	18.30	18.33	18.29	18.31	18.24	-0.05%	1,397,800
Jan 9, 2026	18.29	18.32	18.28	18.32	18.25	0.16%	1,951,974
Jan 8, 2026	18.26	18.30	18.25	18.29	18.22	0.11%	1,640,858
Jan 7, 2026	18.28	18.29	18.25	18.27	18.20	0.11%	1,947,314
Jan 6, 2026	18.26	18.28	18.24	18.25	18.18	-0.16%	2,574,997
Jan 5, 2026	18.30	18.30	18.26	18.28	18.21	0.05%	3,438,179
Jan 2, 2026	18.25	18.29	18.23	18.27	18.20	0.27%	1,747,990
Dec 31, 2025	18.23	18.25	18.21	18.22	18.15	-0.11%	1,955,070
Dec 30, 2025	18.23	18.25	18.22	18.24	18.17	-	2,331,976
Dec 29, 2025	18.17	18.25	18.16	18.24	18.17	-	1,749,772
Dec 26, 2025	18.23	18.25	18.22	18.24	18.17	-0.05%	868,891
Dec 24, 2025	18.21	18.25	18.21	18.25	18.18	0.22%	925,977
Dec 23, 2025	18.18	18.23	18.17	18.21	18.14	0.05%	1,841,577
Dec 22, 2025	18.20	18.21	18.19	18.20	18.13	-0.05%	1,681,764
Dec 19, 2025	18.20	18.22	18.19	18.21	18.14	0.05%	1,365,181
Dec 18, 2025	18.24	18.24	18.19	18.20	18.13	0.05%	1,345,033
Dec 17, 2025	18.18	18.21	18.17	18.19	18.12	-0.05%	1,856,364
Dec 16, 2025	18.18	18.21	18.16	18.20	18.13	0.05%	989,268
Dec 15, 2025	18.20	18.20	18.18	18.19	18.12	0.11%	945,309
Dec 12, 2025	18.17	18.19	18.16	18.17	18.10	-0.76%	887,647
Dec 11, 2025	18.29	18.33	18.29	18.31	18.12	-	787,820
Dec 10, 2025	18.27	18.31	18.26	18.31	18.12	0.33%	1,084,856
Dec 9, 2025	18.27	18.29	18.25	18.25	18.06	-0.11%	1,181,002

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.