Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.35
+0.08 (0.49%)
Apr 24, 2025, 4:00 PM EDT - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202517.3117.3517.3117.3417.340.46%1,359,927
Apr 23, 202517.3017.3417.2517.2617.260.52%2,141,452
Apr 22, 202517.0717.1717.0617.1717.170.35%1,025,732
Apr 21, 202517.2017.2117.0317.1117.03-0.75%2,529,397
Apr 17, 202517.1917.2717.1917.2417.160.47%1,000,021
Apr 16, 202517.1617.2217.1417.1617.08-1,112,082
Apr 15, 202517.1317.2017.1317.1617.080.12%1,114,967
Apr 14, 202517.0317.1517.0317.1417.060.88%1,466,703
Apr 11, 202517.0717.0916.9116.9916.91-0.53%1,290,090
Apr 10, 202517.2317.2317.0117.0817.00-1.16%2,041,178
Apr 9, 202516.8617.3716.7717.2817.202.01%3,386,577
Apr 8, 202517.0817.1516.9016.9416.860.06%2,612,315
Apr 7, 202516.9417.1316.8616.9316.85-1.68%4,354,440
Apr 4, 202517.3617.3617.1717.2217.14-1.37%3,864,408
Apr 3, 202517.5317.5417.4017.4617.38-0.80%2,663,393
Apr 2, 202517.5917.6117.5717.6017.52-1,022,860
Apr 1, 202517.6017.6117.5817.6017.520.06%1,075,567
Mar 31, 202517.6017.6017.5617.5917.51-1,271,757
Mar 28, 202517.6517.6517.5817.5917.51-0.23%1,065,617
Mar 27, 202517.6517.6517.6117.6317.55-0.62%1,144,736
Mar 26, 202517.7917.7917.7417.7417.57-0.34%1,159,290
Mar 25, 202517.8017.8917.7917.8017.63-900,151
Mar 24, 202517.7917.8217.7917.8017.630.17%1,172,034
Mar 21, 202517.7617.7817.7517.7717.600.17%894,624
Mar 20, 202517.7417.7717.7317.7417.57-0.06%783,014
Mar 19, 202517.6917.7517.6917.7517.580.28%1,834,443
Mar 18, 202517.6917.7117.6917.7017.53-1,020,046
Mar 17, 202517.6917.7217.6817.7017.530.23%1,217,967
Mar 14, 202517.6517.6817.6317.6617.490.28%1,016,220
Mar 13, 202517.6817.6917.6117.6117.44-0.40%2,878,307
Mar 12, 202517.7017.7117.6617.6817.51-0.11%2,082,399
Mar 11, 202517.6917.7117.6817.7017.530.11%2,189,314
Mar 10, 202517.7417.7417.6617.6817.51-0.39%2,069,932
Mar 7, 202517.7617.7717.7317.7517.580.11%941,024
Mar 6, 202517.7617.7717.7317.7317.56-0.34%1,379,314
Mar 5, 202517.7717.7917.7617.7917.620.23%867,615
Mar 4, 202517.8217.8317.7517.7517.58-0.56%2,274,087
Mar 3, 202517.8417.8717.8317.8517.68-868,043
Feb 28, 202517.8517.8517.8117.8517.680.22%1,493,863
Feb 27, 202517.8217.8417.8117.8117.64-0.06%1,028,315
Feb 26, 202517.8317.8417.8117.8217.65-865,953
Feb 25, 202517.8017.8317.7917.8217.650.22%1,387,823
Feb 24, 202517.8017.8017.7617.7817.610.06%940,465
Feb 21, 202517.7817.7817.7617.7717.60-0.39%1,538,433
Feb 20, 202517.8517.8617.8317.8417.58-0.06%1,471,329
Feb 19, 202517.8517.8617.8217.8517.59-0.11%829,147
Feb 18, 202517.8817.8917.8517.8717.610.11%1,449,545
Feb 14, 202517.8617.8817.8517.8517.590.11%1,089,056
Feb 13, 202517.8117.8417.8017.8317.570.28%1,208,301
Feb 12, 202517.7617.7917.7517.7817.52-0.22%1,423,372