Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.77
+0.02 (0.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.8517.8617.8317.8417.84-0.06%1,471,329
Feb 19, 202517.8517.8617.8217.8517.85-0.11%829,147
Feb 18, 202517.8817.8917.8517.8717.870.11%1,449,545
Feb 14, 202517.8617.8817.8517.8517.850.11%1,089,056
Feb 13, 202517.8117.8417.8017.8317.830.28%1,208,301
Feb 12, 202517.7617.7917.7517.7817.78-0.22%1,423,372
Feb 11, 202517.8117.8317.8117.8217.82-0.11%1,141,085
Feb 10, 202517.8217.8417.8117.8417.840.22%889,047
Feb 7, 202517.8317.8317.8017.8017.80-0.06%1,088,247
Feb 6, 202517.8317.8417.8117.8117.81-0.11%1,174,266
Feb 5, 202517.7717.8317.7717.8317.830.39%1,500,414
Feb 4, 202517.7517.7617.7217.7617.760.17%1,111,390
Feb 3, 202517.7017.7517.6917.7317.73-0.23%1,953,508
Jan 31, 202517.8117.8117.7517.7717.77-1,991,893
Jan 30, 202517.7517.7817.7417.7717.770.23%1,584,568
Jan 29, 202517.7617.7617.7117.7317.73-941,024
Jan 28, 202517.7517.7617.7117.7317.73-1,622,848
Jan 27, 202517.7417.7517.7217.7317.730.06%1,860,324
Jan 24, 202517.7517.7517.7217.7217.72-0.11%1,238,066
Jan 23, 202517.7617.7617.7017.7417.740.06%1,236,940
Jan 22, 202517.7517.7617.7217.7317.73-0.56%1,325,882
Jan 21, 202517.8217.8317.7717.8317.760.39%2,050,719
Jan 17, 202517.7717.7717.7417.7617.690.11%1,188,246
Jan 16, 202517.7317.7717.7117.7417.670.11%2,202,395
Jan 15, 202517.7417.7417.6417.7217.650.85%1,949,707
Jan 14, 202517.5517.5817.5317.5717.500.23%1,846,867
Jan 13, 202517.5617.5717.5017.5317.46-0.34%1,565,223
Jan 10, 202517.6517.6517.5817.5917.52-0.51%3,559,342
Jan 8, 202517.7017.7017.6417.6817.61-1,826,440
Jan 7, 202517.8017.8017.6717.6817.61-0.67%1,478,916
Jan 6, 202517.8017.8117.7817.8017.73-1,519,556
Jan 3, 202517.7817.8217.7617.8017.730.28%1,508,288
Jan 2, 202517.7217.7717.7117.7517.680.28%1,694,860
Dec 31, 202417.7217.7417.6817.7017.63-0.06%2,592,766
Dec 30, 202417.6917.7317.6517.7117.640.23%3,143,743
Dec 27, 202417.7217.7217.6717.6717.60-0.28%2,284,780
Dec 26, 202417.7517.7517.7017.7217.65-0.06%1,112,313
Dec 24, 202417.7117.7417.7117.7317.660.11%848,007
Dec 23, 202417.7117.7617.7017.7117.64-0.06%1,584,394
Dec 20, 202417.6517.7417.6517.7217.650.40%1,752,933
Dec 19, 202417.7117.7117.6117.6517.58-0.28%2,825,701
Dec 18, 202417.8217.8317.6917.7017.63-0.62%1,956,629
Dec 17, 202417.8117.8117.7917.8117.74-0.06%1,276,700
Dec 16, 202417.8217.8317.8117.8217.75-1,552,743
Dec 13, 202417.8617.8617.8017.8217.75-0.83%1,033,833
Dec 12, 202417.9918.0017.9617.9717.80-0.11%1,004,627
Dec 11, 202418.0118.0117.9917.9917.82-1,302,268
Dec 10, 202417.9917.9917.9717.9917.820.06%1,273,185
Dec 9, 202418.0218.0317.9717.9817.81-0.22%1,056,842
Dec 6, 202418.0218.0318.0018.0217.850.17%810,832
Dec 5, 202417.9818.0017.9717.9917.820.06%733,371
Dec 4, 202417.9517.9917.9417.9817.810.11%1,485,154
Dec 3, 202417.9517.9617.9317.9617.790.11%960,707
Dec 2, 202417.9517.9517.9217.9417.770.11%1,118,147
Nov 29, 202417.8717.9317.8617.9217.750.28%1,012,383
Nov 27, 202417.8517.8817.8417.8717.700.11%934,922
Nov 26, 202417.8817.8917.8317.8517.68-0.17%971,292
Nov 25, 202417.8617.8917.8517.8817.710.39%1,069,321
Nov 22, 202417.8217.8417.8017.8117.64-0.06%1,036,524
Nov 21, 202417.8117.8317.7917.8217.65-0.39%1,416,845
Nov 20, 202417.9117.9117.8817.8917.63-0.11%752,133
Nov 19, 202417.9417.9517.9117.9117.65-0.28%901,887
Nov 18, 202417.9617.9717.9417.9617.700.06%1,037,716
Nov 15, 202417.9517.9617.9417.9517.69-0.06%839,586
Nov 14, 202418.0118.0117.9517.9617.70-0.28%1,097,297
Nov 13, 202418.0218.0317.9918.0117.750.06%930,172
Nov 12, 202418.0318.0617.9818.0017.74-0.22%1,166,392
Nov 11, 202418.0818.0918.0318.0417.78-0.33%1,669,510
Nov 8, 202418.0418.1018.0418.1017.840.50%1,982,910
Nov 7, 202417.9618.0117.9418.0117.750.33%1,835,053
Nov 6, 202417.9517.9717.9117.9517.69-0.33%1,164,181
Nov 5, 202417.9818.0117.9618.0117.750.17%1,058,170
Nov 4, 202417.9217.9917.9017.9817.720.62%1,426,136
Nov 1, 202417.9317.9517.8717.8717.61-0.11%952,936
Oct 31, 202417.9117.9217.8717.8917.63-0.17%1,455,491
Oct 30, 202417.9517.9717.9117.9217.66-0.06%737,530
Oct 29, 202417.9717.9717.9117.9317.67-0.28%1,210,615
Oct 28, 202417.9918.0017.9717.9817.72-0.11%1,026,791
Oct 25, 202418.0218.0418.0018.0017.74-830,593
Oct 24, 202418.0118.0117.9618.0017.740.17%1,547,074
Oct 23, 202418.0418.0417.9517.9717.71-0.55%1,264,810
Oct 22, 202418.0518.0718.0318.0717.81-0.28%1,511,214
Oct 21, 202418.1718.1818.1218.1217.79-0.33%921,821
Oct 18, 202418.1818.1918.1718.1817.850.11%823,154
Oct 17, 202418.1818.1818.1618.1617.83-0.06%1,021,165
Oct 16, 202418.1618.1818.1518.1717.840.06%1,110,888
Oct 15, 202418.1618.1618.1318.1617.830.17%1,286,803
Oct 14, 202418.1318.1318.1118.1317.80-684,629
Oct 11, 202418.1118.1318.0918.1317.800.17%676,862
Oct 10, 202418.0918.1018.0718.1017.770.06%1,292,532
Oct 9, 202418.1018.1118.0818.0917.76-0.11%920,478
Oct 8, 202418.0718.1118.0618.1117.780.17%1,357,361
Oct 7, 202418.1118.1118.0618.0817.75-0.28%1,532,683
Oct 4, 202418.1618.1618.1118.1317.80-0.22%1,525,550
Oct 3, 202418.1618.1818.1218.1717.840.11%1,816,573
Oct 2, 202418.1118.1618.1018.1517.820.28%694,788
Oct 1, 202418.0818.1418.0618.1017.77-1,923,365
Sep 30, 202418.1218.1418.0618.1017.77-0.22%997,366
Sep 27, 202418.1518.1618.1418.1417.81-1,798,965
Sep 26, 202418.1618.1618.1218.1417.81-0.44%1,494,491