First Trust Preferred Securities & Income ETF (FPE)

FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	18.27	18.30	18.26	18.30	-	0.14%	1,194,244
Dec 2, 2025	18.26	18.28	18.23	18.27	18.27	0.22%	1,341,539
Dec 1, 2025	18.20	18.25	18.20	18.23	18.23	-0.22%	1,042,240
Nov 28, 2025	18.25	18.28	18.25	18.27	18.27	0.16%	996,591
Nov 26, 2025	18.22	18.25	18.21	18.24	18.24	0.16%	1,128,253
Nov 25, 2025	18.18	18.21	18.16	18.21	18.21	0.22%	1,205,607
Nov 24, 2025	18.16	18.18	18.14	18.17	18.17	0.17%	1,138,083
Nov 21, 2025	18.16	18.17	18.11	18.14	18.14	-0.33%	1,070,804
Nov 20, 2025	18.31	18.32	18.20	18.20	18.10	-0.38%	1,979,878
Nov 19, 2025	18.27	18.28	18.26	18.27	18.17	0.05%	1,143,187
Nov 18, 2025	18.26	18.29	18.24	18.26	18.16	0.03%	1,389,929
Nov 17, 2025	18.28	18.33	18.24	18.26	18.16	-0.25%	1,562,388
Nov 14, 2025	18.30	18.32	18.27	18.30	18.20	-0.05%	1,039,948
Nov 13, 2025	18.35	18.35	18.28	18.31	18.21	-0.38%	1,054,619
Nov 12, 2025	18.38	18.39	18.36	18.38	18.28	-	1,070,969
Nov 11, 2025	18.37	18.39	18.36	18.38	18.28	0.05%	690,370
Nov 10, 2025	18.35	18.37	18.32	18.37	18.27	0.33%	925,861
Nov 7, 2025	18.30	18.32	18.28	18.31	18.21	-	769,876
Nov 6, 2025	18.32	18.33	18.29	18.31	18.21	-0.16%	1,249,570
Nov 5, 2025	18.32	18.35	18.30	18.34	18.24	0.05%	1,287,060
Nov 4, 2025	18.33	18.34	18.30	18.33	18.23	-0.16%	1,443,210
Nov 3, 2025	18.40	18.40	18.33	18.36	18.26	-	1,791,084
Oct 31, 2025	18.43	18.43	18.35	18.36	18.26	-0.22%	1,215,247
Oct 30, 2025	18.41	18.44	18.39	18.40	18.30	-0.16%	921,940
Oct 29, 2025	18.46	18.47	18.42	18.43	18.33	-0.16%	1,402,444
Oct 28, 2025	18.45	18.47	18.44	18.46	18.36	0.05%	749,035
Oct 27, 2025	18.45	18.45	18.43	18.45	18.35	0.27%	1,255,917
Oct 24, 2025	18.42	18.44	18.39	18.40	18.30	-	3,921,716
Oct 23, 2025	18.40	18.41	18.38	18.40	18.30	0.05%	822,757
Oct 22, 2025	18.41	18.42	18.37	18.39	18.29	-0.16%	1,039,279
Oct 21, 2025	18.43	18.43	18.40	18.42	18.32	-0.49%	1,174,767
Oct 20, 2025	18.46	18.51	18.43	18.51	18.34	0.38%	1,746,581
Oct 17, 2025	18.42	18.45	18.39	18.44	18.27	0.22%	1,100,730
Oct 16, 2025	18.45	18.47	18.40	18.40	18.23	-0.22%	1,422,221
Oct 15, 2025	18.36	18.46	18.32	18.44	18.27	1.10%	1,102,423
Oct 14, 2025	18.19	18.25	18.15	18.24	18.07	0.11%	3,142,137
Oct 13, 2025	18.21	18.23	18.19	18.22	18.05	0.44%	796,847
Oct 10, 2025	18.26	18.26	18.13	18.14	17.97	-0.71%	1,232,806
Oct 9, 2025	18.29	18.29	18.25	18.27	18.10	-0.16%	1,192,056
Oct 8, 2025	18.30	18.31	18.28	18.30	18.13	0.11%	1,783,632
Oct 7, 2025	18.30	18.30	18.26	18.28	18.11	-	986,904
Oct 6, 2025	18.28	18.30	18.24	18.28	18.11	0.05%	1,036,488
Oct 3, 2025	18.31	18.31	18.27	18.27	18.10	-0.16%	1,316,733
Oct 2, 2025	18.30	18.30	18.26	18.30	18.13	-	1,324,798
Oct 1, 2025	18.25	18.30	18.24	18.30	18.13	0.33%	806,086
Sep 30, 2025	18.27	18.28	18.24	18.24	18.07	-0.16%	1,447,688
Sep 29, 2025	18.28	18.29	18.26	18.27	18.10	0.05%	1,635,504
Sep 26, 2025	18.26	18.27	18.23	18.26	18.09	-	1,086,740
Sep 25, 2025	18.27	18.27	18.24	18.26	18.09	-0.54%	1,364,404
Sep 24, 2025	18.39	18.40	18.36	18.36	18.11	-0.16%	1,281,191

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.