Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.89
-0.01 (-0.06%)
Jun 10, 2026, 4:00 PM EDT - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202617.9017.9117.8717.8917.89-0.06%975,472
Jun 9, 202617.9517.9517.8717.9017.90-1,044,959
Jun 8, 202617.9217.9417.8917.9017.90-0.06%988,309
Jun 5, 202617.9617.9617.8917.9117.91-0.39%1,478,403
Jun 4, 202617.9818.0017.9717.9817.98-1,018,592
Jun 3, 202617.9918.0017.9617.9817.98-0.11%1,189,148
Jun 2, 202618.0118.0218.0018.0018.00-862,104
Jun 1, 202617.9918.0217.9718.0018.00-0.11%985,050
May 29, 202618.0418.0418.0118.0218.02-1,105,361
May 28, 202617.9918.0317.9818.0218.020.22%991,876
May 27, 202617.9718.0017.9717.9817.980.06%992,955
May 26, 202617.9617.9817.9417.9717.970.28%824,101
May 22, 202617.9417.9417.9017.9217.920.17%957,442
May 21, 202617.8817.9217.8617.8917.89-0.06%1,275,800
May 20, 202617.9317.9917.9217.9917.900.39%795,380
May 19, 202617.9617.9717.9117.9217.83-0.50%1,497,238
May 18, 202618.0218.0517.9918.0117.92-0.06%906,585
May 15, 202618.0418.0518.0118.0217.93-0.44%1,166,211
May 14, 202618.1218.1318.0918.1018.01-790,007
May 13, 202618.0718.1018.0718.1018.01-0.11%841,747
May 12, 202618.1018.1318.0918.1218.03-0.06%1,011,794
May 11, 202618.1418.1618.1318.1318.04-0.11%699,586
May 8, 202618.1518.1618.1318.1518.060.28%877,181
May 7, 202618.1418.1518.0918.1018.01-0.28%954,555
May 6, 202618.1518.1618.1318.1518.060.28%990,091
May 5, 202618.0918.1018.0718.1018.010.33%1,033,532
May 4, 202618.0818.1018.0218.0417.95-0.39%1,037,934
May 1, 202618.1218.1318.1018.1118.02-1,802,992
Apr 30, 202618.0918.1218.0718.1118.020.22%1,339,199
Apr 29, 202618.0918.1018.0518.0717.98-0.22%1,025,574
Apr 28, 202618.1118.1218.0818.1118.02-0.11%776,790
Apr 27, 202618.1318.1418.1118.1318.04-0.06%801,943
Apr 24, 202618.1218.1518.0818.1418.050.22%1,091,298
Apr 23, 202618.1118.1318.0418.1018.01-0.11%1,878,539
Apr 22, 202618.1118.1218.0718.1218.030.39%1,959,093
Apr 21, 202618.0918.1118.0418.0517.96-0.31%899,570
Apr 20, 202618.1718.1918.1518.1818.020.17%1,094,980
Apr 17, 202618.1418.2118.1318.1517.990.39%1,728,030
Apr 16, 202618.1218.1318.0818.0817.92-0.17%1,099,231
Apr 15, 202618.0918.1218.0518.1117.950.11%1,001,001
Apr 14, 202618.0518.1218.0218.0917.930.06%1,565,088
Apr 13, 202617.9918.0817.9518.0817.920.28%975,914
Apr 10, 202618.0118.0618.0018.0317.87-0.06%723,077
Apr 9, 202617.9418.0517.9418.0417.880.33%1,287,359
Apr 8, 202618.0018.0617.9417.9817.820.84%2,235,290
Apr 7, 202617.8217.8417.7817.8317.670.06%2,090,053
Apr 6, 202617.8017.8317.8017.8217.66-0.11%1,767,923
Apr 2, 202617.7417.8417.7217.8417.680.11%1,683,901
Apr 1, 202617.7717.8417.7717.8217.660.39%1,175,527
Mar 31, 202617.7117.7817.6817.7517.590.74%2,680,859