Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.59
-0.04 (-0.23%)
At close: Mar 28, 2025, 4:00 PM
17.48
-0.11 (-0.61%)
After-hours: Mar 28, 2025, 8:00 PM EDT

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.6517.6517.5817.5917.59-0.23%1,065,617
Mar 27, 202517.6517.6517.6117.6317.63-0.62%1,144,736
Mar 26, 202517.7917.7917.7417.7417.65-0.34%1,159,290
Mar 25, 202517.8017.8917.7917.8017.71-900,151
Mar 24, 202517.7917.8217.7917.8017.710.17%1,172,034
Mar 21, 202517.7617.7817.7517.7717.680.17%894,624
Mar 20, 202517.7417.7717.7317.7417.65-0.06%783,014
Mar 19, 202517.6917.7517.6917.7517.660.28%1,834,443
Mar 18, 202517.6917.7117.6917.7017.61-1,020,046
Mar 17, 202517.6917.7217.6817.7017.610.23%1,217,967
Mar 14, 202517.6517.6817.6317.6617.570.28%1,016,220
Mar 13, 202517.6817.6917.6117.6117.52-0.40%2,878,307
Mar 12, 202517.7017.7117.6617.6817.59-0.11%2,082,399
Mar 11, 202517.6917.7117.6817.7017.610.11%2,189,314
Mar 10, 202517.7417.7417.6617.6817.59-0.39%2,069,932
Mar 7, 202517.7617.7717.7317.7517.660.11%941,024
Mar 6, 202517.7617.7717.7317.7317.64-0.34%1,379,314
Mar 5, 202517.7717.7917.7617.7917.700.23%867,615
Mar 4, 202517.8217.8317.7517.7517.66-0.56%2,274,087
Mar 3, 202517.8417.8717.8317.8517.76-868,043
Feb 28, 202517.8517.8517.8117.8517.760.22%1,493,863
Feb 27, 202517.8217.8417.8117.8117.72-0.06%1,028,315
Feb 26, 202517.8317.8417.8117.8217.73-865,953
Feb 25, 202517.8017.8317.7917.8217.730.22%1,387,823
Feb 24, 202517.8017.8017.7617.7817.690.06%940,465
Feb 21, 202517.7817.7817.7617.7717.68-0.39%1,538,433
Feb 20, 202517.8517.8617.8317.8417.66-0.06%1,471,329
Feb 19, 202517.8517.8617.8217.8517.67-0.11%829,147
Feb 18, 202517.8817.8917.8517.8717.690.11%1,449,545
Feb 14, 202517.8617.8817.8517.8517.670.11%1,089,056
Feb 13, 202517.8117.8417.8017.8317.650.28%1,208,301
Feb 12, 202517.7617.7917.7517.7817.60-0.22%1,423,372
Feb 11, 202517.8117.8317.8117.8217.64-0.11%1,141,085
Feb 10, 202517.8217.8417.8117.8417.660.22%889,047
Feb 7, 202517.8317.8317.8017.8017.62-0.06%1,088,247
Feb 6, 202517.8317.8417.8117.8117.63-0.11%1,174,266
Feb 5, 202517.7717.8317.7717.8317.650.39%1,500,414
Feb 4, 202517.7517.7617.7217.7617.580.17%1,111,390
Feb 3, 202517.7017.7517.6917.7317.55-0.23%1,953,508
Jan 31, 202517.8117.8117.7517.7717.59-1,991,893
Jan 30, 202517.7517.7817.7417.7717.590.23%1,584,568
Jan 29, 202517.7617.7617.7117.7317.55-941,024
Jan 28, 202517.7517.7617.7117.7317.55-1,622,848
Jan 27, 202517.7417.7517.7217.7317.550.06%1,860,324
Jan 24, 202517.7517.7517.7217.7217.54-0.11%1,238,066
Jan 23, 202517.7617.7617.7017.7417.560.06%1,236,940
Jan 22, 202517.7517.7617.7217.7317.55-0.56%1,325,882
Jan 21, 202517.8217.8317.7717.8317.580.39%2,050,719
Jan 17, 202517.7717.7717.7417.7617.510.11%1,188,246
Jan 16, 202517.7317.7717.7117.7417.490.11%2,202,395