First Trust Preferred Securities & Income ETF (FPE)

FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.07	18.07	18.00	18.02	18.02	-0.44%	2,172,204
Mar 11, 2026	18.11	18.15	18.07	18.10	18.10	-0.17%	1,202,235
Mar 10, 2026	18.13	18.19	18.13	18.13	18.13	-0.06%	1,490,828
Mar 9, 2026	18.06	18.15	18.01	18.14	18.14	0.06%	1,720,074
Mar 6, 2026	18.16	18.16	18.08	18.13	18.13	-0.49%	2,393,336
Mar 5, 2026	18.25	18.26	18.18	18.22	18.22	-0.27%	6,233,113
Mar 4, 2026	18.25	18.28	18.23	18.27	18.27	0.33%	1,287,588
Mar 3, 2026	18.19	18.26	18.18	18.21	18.21	-0.44%	1,322,638
Mar 2, 2026	18.24	18.31	18.22	18.29	18.29	-0.11%	1,623,273
Feb 27, 2026	18.35	18.36	18.31	18.31	18.31	-0.33%	1,138,088
Feb 26, 2026	18.39	18.39	18.36	18.37	18.37	-0.11%	1,154,028
Feb 25, 2026	18.37	18.39	18.36	18.39	18.39	0.11%	1,312,512
Feb 24, 2026	18.36	18.37	18.35	18.37	18.37	0.05%	898,497
Feb 23, 2026	18.37	18.39	18.35	18.36	18.36	-0.16%	1,017,907
Feb 20, 2026	18.37	18.39	18.36	18.39	18.39	-0.38%	1,027,336
Feb 19, 2026	18.45	18.46	18.43	18.46	18.37	0.05%	1,008,069
Feb 18, 2026	18.45	18.48	18.44	18.45	18.36	0.05%	1,422,816
Feb 17, 2026	18.39	18.44	18.39	18.44	18.35	0.33%	1,460,136
Feb 13, 2026	18.37	18.39	18.36	18.38	18.29	0.22%	856,008
Feb 12, 2026	18.38	18.38	18.34	18.34	18.25	-0.16%	1,195,671
Feb 11, 2026	18.36	18.38	18.34	18.37	18.28	0.05%	1,349,894
Feb 10, 2026	18.35	18.36	18.34	18.36	18.27	0.16%	1,225,288
Feb 9, 2026	18.31	18.35	18.30	18.33	18.24	-	1,122,776
Feb 6, 2026	18.31	18.33	18.30	18.33	18.24	0.33%	922,107
Feb 5, 2026	18.29	18.29	18.26	18.27	18.18	-0.16%	1,128,771
Feb 4, 2026	18.30	18.31	18.27	18.30	18.21	-	1,003,644
Feb 3, 2026	18.32	18.32	18.27	18.30	18.21	-0.11%	1,545,696
Feb 2, 2026	18.30	18.32	18.30	18.32	18.23	0.11%	1,364,809
Jan 30, 2026	18.30	18.31	18.29	18.30	18.21	-0.11%	1,329,661
Jan 29, 2026	18.31	18.32	18.28	18.32	18.23	0.05%	1,671,028
Jan 28, 2026	18.32	18.32	18.28	18.31	18.22	-	1,334,404
Jan 27, 2026	18.32	18.32	18.30	18.31	18.22	-	894,852
Jan 26, 2026	18.32	18.33	18.30	18.31	18.22	-0.05%	2,038,564
Jan 23, 2026	18.30	18.32	18.29	18.32	18.23	0.11%	1,484,612
Jan 22, 2026	18.30	18.30	18.27	18.30	18.21	0.05%	3,864,239
Jan 21, 2026	18.25	18.30	18.23	18.29	18.20	-	2,202,194
Jan 20, 2026	18.26	18.30	18.25	18.29	18.13	-0.38%	2,879,617
Jan 16, 2026	18.37	18.37	18.35	18.36	18.20	0.05%	1,629,528
Jan 15, 2026	18.36	18.36	18.34	18.35	18.19	0.11%	2,145,190
Jan 14, 2026	18.32	18.34	18.30	18.33	18.17	0.05%	2,817,678
Jan 13, 2026	18.32	18.33	18.30	18.32	18.16	0.05%	1,145,768
Jan 12, 2026	18.30	18.33	18.29	18.31	18.15	-0.05%	1,397,800
Jan 9, 2026	18.29	18.32	18.28	18.32	18.16	0.16%	1,951,974
Jan 8, 2026	18.26	18.30	18.25	18.29	18.13	0.11%	1,640,858
Jan 7, 2026	18.28	18.29	18.25	18.27	18.11	0.11%	1,947,314
Jan 6, 2026	18.26	18.28	18.24	18.25	18.09	-0.16%	2,574,997
Jan 5, 2026	18.30	18.30	18.26	18.28	18.12	0.05%	3,438,179
Jan 2, 2026	18.25	18.29	18.23	18.27	18.11	0.27%	1,747,990
Dec 31, 2025	18.23	18.25	18.21	18.22	18.06	-0.11%	1,955,070
Dec 30, 2025	18.23	18.25	18.22	18.24	18.08	-	2,331,976

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.