Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.93
-0.05 (-0.28%)
Oct 29, 2024, 4:00 PM EDT - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202417.9717.9717.9117.9317.93-0.28%1,210,615
Oct 28, 202417.9918.0017.9717.9817.98-0.11%1,026,791
Oct 25, 202418.0218.0418.0018.0018.00-830,593
Oct 24, 202418.0118.0117.9618.0018.000.17%1,547,074
Oct 23, 202418.0418.0417.9517.9717.97-0.55%1,264,810
Oct 22, 202418.0518.0718.0318.0718.07-0.28%1,511,214
Oct 21, 202418.1718.1818.1218.1218.05-0.33%921,821
Oct 18, 202418.1818.1918.1718.1818.110.11%823,154
Oct 17, 202418.1818.1818.1618.1618.09-0.06%1,021,165
Oct 16, 202418.1618.1818.1518.1718.100.06%1,110,888
Oct 15, 202418.1618.1618.1318.1618.090.17%1,286,803
Oct 14, 202418.1318.1318.1118.1318.06-684,629
Oct 11, 202418.1118.1318.0918.1318.060.17%676,862
Oct 10, 202418.0918.1018.0718.1018.030.06%1,292,532
Oct 9, 202418.1018.1118.0818.0918.02-0.11%920,478
Oct 8, 202418.0718.1118.0618.1118.040.17%1,357,361
Oct 7, 202418.1118.1118.0618.0818.01-0.28%1,532,683
Oct 4, 202418.1618.1618.1118.1318.06-0.22%1,525,550
Oct 3, 202418.1618.1818.1218.1718.100.11%1,816,573
Oct 2, 202418.1118.1618.1018.1518.080.28%694,788
Oct 1, 202418.0818.1418.0618.1018.03-1,923,365
Sep 30, 202418.1218.1418.0618.1018.03-0.22%997,366
Sep 27, 202418.1518.1618.1418.1418.07-1,798,965
Sep 26, 202418.1618.1618.1218.1418.07-0.44%1,494,491
Sep 25, 202418.2218.2318.1918.2218.060.05%1,029,414
Sep 24, 202418.2118.2218.1818.2118.050.11%961,627
Sep 23, 202418.1918.2118.1818.1918.03-0.05%1,195,463
Sep 20, 202418.2018.2018.1918.2018.040.05%902,387
Sep 19, 202418.1618.2018.1518.1918.030.50%1,367,422
Sep 18, 202418.1018.1518.0918.1017.940.06%1,191,061
Sep 17, 202418.0718.1018.0718.0917.930.17%1,490,466
Sep 16, 202418.0018.0718.0018.0617.900.44%1,581,959
Sep 13, 202417.9917.9917.9617.9817.82-1,216,709
Sep 12, 202417.9417.9817.9317.9817.820.22%987,139
Sep 11, 202417.9217.9517.9017.9417.780.06%974,511
Sep 10, 202417.9417.9417.9017.9317.770.11%727,393
Sep 9, 202417.8917.9217.8717.9117.750.17%932,689
Sep 6, 202417.8917.9117.8417.8817.72-0.06%1,502,629
Sep 5, 202417.8517.9117.8517.8917.730.28%1,314,864
Sep 4, 202417.7717.8517.7717.8417.680.28%1,217,836
Sep 3, 202417.7717.7917.7717.7917.630.17%1,315,187
Aug 30, 202417.8217.8217.7417.7617.60-0.39%1,165,421
Aug 29, 202417.8217.8317.7917.8317.670.11%2,078,215
Aug 28, 202417.8017.8217.7917.8117.650.11%711,841
Aug 27, 202417.7817.8117.7817.7917.63-699,348
Aug 26, 202417.8017.8017.7717.7917.630.06%796,550
Aug 23, 202417.7417.7917.7417.7817.620.34%910,591
Aug 22, 202417.7117.7417.7017.7217.56-0.06%1,240,371
Aug 21, 202417.6817.7417.6817.7317.57-0.23%1,205,820
Aug 20, 202417.7817.7917.7717.7717.52-976,642
Aug 19, 202417.7517.7817.7317.7717.520.17%1,036,280
Aug 16, 202417.7117.7517.7017.7417.490.23%786,532
Aug 15, 202417.6917.7117.6817.7017.450.23%1,256,582
Aug 14, 202417.6417.6917.6417.6617.41-0.06%803,456
Aug 13, 202417.5917.6817.5717.6717.420.57%752,268
Aug 12, 202417.5817.5917.5517.5717.32-596,548
Aug 9, 202417.6017.6017.5517.5717.32-1,140,893
Aug 8, 202417.5517.5717.5217.5717.320.11%695,064
Aug 7, 202417.5017.5717.5017.5517.300.40%1,199,682
Aug 6, 202417.4117.5017.3717.4817.230.75%1,233,332
Aug 5, 202417.4217.4717.2717.3517.10-0.97%1,822,812
Aug 2, 202417.5617.5617.4717.5217.27-0.34%1,034,937
Aug 1, 202417.5817.6017.5417.5817.330.06%852,160
Jul 31, 202417.5317.5917.5317.5717.320.17%994,443
Jul 30, 202417.5117.5717.5017.5417.290.34%958,772
Jul 29, 202417.4917.5317.4817.4817.23-0.11%629,881
Jul 26, 202417.5117.5217.4917.5017.250.23%763,333
Jul 25, 202417.4417.4817.4417.4617.21-925,630
Jul 24, 202417.5017.5217.4517.4617.21-0.29%1,392,964
Jul 23, 202417.5417.5617.5017.5117.26-0.45%1,866,324
Jul 22, 202417.5817.6117.5717.5917.270.17%932,230
Jul 19, 202417.7017.7017.5517.5617.24-0.17%982,592
Jul 18, 202417.5917.6417.5717.5917.27-0.23%792,839
Jul 17, 202417.5917.6417.5917.6317.310.17%975,428
Jul 16, 202417.6117.6317.5917.6017.28-0.06%895,125
Jul 15, 202417.6117.6417.5817.6117.29-764,109
Jul 12, 202417.6017.6417.5917.6117.290.06%957,912
Jul 11, 202417.5517.6117.5417.6017.280.46%1,695,703
Jul 10, 202417.5017.5317.4717.5217.210.23%904,044
Jul 9, 202417.4917.5217.4717.4817.17-0.17%848,702
Jul 8, 202417.5117.5217.4917.5117.200.06%853,036
Jul 5, 202417.4917.5217.4817.5017.190.11%688,474
Jul 3, 202417.4017.4917.4017.4817.170.46%599,631
Jul 2, 202417.3517.4117.3417.4017.090.23%719,919
Jul 1, 202417.3617.3917.3317.3617.05-1,296,412
Jun 28, 202417.3517.4117.3417.3617.050.06%1,213,261
Jun 27, 202417.3317.3517.3317.3517.04-0.40%608,713
Jun 26, 202417.4217.4517.4017.4217.01-0.11%820,782
Jun 25, 202417.4217.4417.4017.4417.030.17%1,471,064
Jun 24, 202417.3917.4317.3917.4117.000.12%1,166,679
Jun 21, 202417.3717.4117.3617.3916.980.12%863,087
Jun 20, 202417.3917.4117.3717.3716.96-0.17%1,071,996
Jun 18, 202417.3617.4217.3617.4016.990.29%873,317
Jun 17, 202417.3217.3617.3117.3516.940.06%1,245,032
Jun 14, 202417.3617.3817.3317.3416.93-0.29%551,580
Jun 13, 202417.3817.4117.3717.3916.980.06%603,460
Jun 12, 202417.3617.4117.3417.3816.970.58%964,540
Jun 11, 202417.3117.3217.2817.2816.88-0.17%722,372
Jun 10, 202417.3117.3317.2917.3116.90-0.17%714,462
Jun 7, 202417.3417.3717.3217.3416.93-0.17%871,173