Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.89
-0.10 (-0.56%)
May 21, 2026, 10:51 AM EDT - Market open

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.9317.9917.9217.99--397
May 20, 202617.9317.9917.9217.9917.990.39%795,379
May 19, 202617.9617.9717.9117.9217.92-0.50%1,497,238
May 18, 202618.0218.0517.9918.0118.01-0.06%906,585
May 15, 202618.0418.0518.0118.0218.02-0.44%1,166,211
May 14, 202618.1218.1318.0918.1018.10-790,007
May 13, 202618.0718.1018.0718.1018.10-0.11%841,747
May 12, 202618.1018.1318.0918.1218.12-0.06%1,011,794
May 11, 202618.1418.1618.1318.1318.13-0.11%699,586
May 8, 202618.1518.1618.1318.1518.150.28%877,181
May 7, 202618.1418.1518.0918.1018.10-0.28%954,555
May 6, 202618.1518.1618.1318.1518.150.28%990,091
May 5, 202618.0918.1018.0718.1018.100.33%1,033,532
May 4, 202618.0818.1018.0218.0418.04-0.39%1,037,934
May 1, 202618.1218.1318.1018.1118.11-1,802,992
Apr 30, 202618.0918.1218.0718.1118.110.22%1,339,199
Apr 29, 202618.0918.1018.0518.0718.07-0.22%1,025,574
Apr 28, 202618.1118.1218.0818.1118.11-0.11%776,790
Apr 27, 202618.1318.1418.1118.1318.13-0.06%801,943
Apr 24, 202618.1218.1518.0818.1418.140.22%1,091,298
Apr 23, 202618.1118.1318.0418.1018.10-0.11%1,878,539
Apr 22, 202618.1118.1218.0718.1218.120.39%1,959,093
Apr 21, 202618.0918.1118.0418.0518.05-0.72%899,570
Apr 20, 202618.1718.1918.1518.1818.110.17%1,094,980
Apr 17, 202618.1418.2118.1318.1518.080.39%1,728,030
Apr 16, 202618.1218.1318.0818.0818.01-0.17%1,099,231
Apr 15, 202618.0918.1218.0518.1118.040.11%1,001,001
Apr 14, 202618.0518.1218.0218.0918.020.06%1,565,088
Apr 13, 202617.9918.0817.9518.0818.010.28%975,914
Apr 10, 202618.0118.0618.0018.0317.96-0.06%723,077
Apr 9, 202617.9418.0517.9418.0417.970.33%1,287,359
Apr 8, 202618.0018.0617.9417.9817.910.84%2,235,290
Apr 7, 202617.8217.8417.7817.8317.760.06%2,090,053
Apr 6, 202617.8017.8317.8017.8217.75-0.11%1,767,923
Apr 2, 202617.7417.8417.7217.8417.770.11%1,683,901
Apr 1, 202617.7717.8417.7717.8217.750.39%1,175,527
Mar 31, 202617.7117.7817.6817.7517.680.74%2,680,859
Mar 30, 202617.6917.7017.6017.6217.550.40%2,881,662
Mar 27, 202617.6417.6617.5417.5517.48-0.85%1,627,863
Mar 26, 202617.7517.7917.6817.7017.63-1.12%1,020,171
Mar 25, 202617.9117.9317.8817.9017.740.28%974,676
Mar 24, 202617.8317.8717.8217.8517.69-0.06%963,999
Mar 23, 202617.8717.9117.8217.8617.700.51%1,930,621
Mar 20, 202617.9617.9617.7417.7717.61-1.28%1,481,585
Mar 19, 202617.9518.0017.9318.0017.840.11%1,582,295
Mar 18, 202618.0418.0517.9817.9817.82-0.50%941,115
Mar 17, 202618.0618.0818.0518.0717.910.28%1,455,054
Mar 16, 202618.0218.0318.0018.0217.860.22%1,608,760
Mar 13, 202618.0418.0617.9717.9817.82-0.22%1,103,884
Mar 12, 202618.0718.0718.0018.0217.86-0.44%2,172,206