Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.84
-0.09 (-0.50%)
Jul 21, 2026, 1:23 PM EDT - Market open

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202617.8717.8717.8717.86--0.42%39,806
Jul 20, 202617.9517.9717.9317.9317.93-0.06%800,675
Jul 17, 202617.9317.9717.9217.9417.94-0.06%1,264,706
Jul 16, 202617.9318.0017.9217.9517.95-819,294
Jul 15, 202617.9317.9617.9217.9517.950.11%771,051
Jul 14, 202617.9217.9417.9117.9317.930.06%941,045
Jul 13, 202617.9117.9317.8917.9217.92-0.06%1,049,018
Jul 10, 202617.9417.9517.9217.9317.93-0.06%630,650
Jul 9, 202617.9117.9417.9117.9417.940.17%851,561
Jul 8, 202617.8917.9217.8617.9117.91-1,056,966
Jul 7, 202617.9517.9617.9017.9117.91-0.39%1,320,477
Jul 6, 202617.9518.0117.9417.9817.980.17%880,641
Jul 2, 202617.9317.9517.9117.9517.950.28%889,384
Jul 1, 202617.8817.9217.8617.9017.900.11%916,471
Jun 30, 202617.9217.9317.8717.8817.88-0.22%1,216,343
Jun 29, 202617.9017.9217.8917.9217.920.28%1,001,675
Jun 26, 202617.8717.8917.8517.8717.87-0.06%763,614
Jun 25, 202617.9117.9217.8717.8817.88-0.07%1,252,362
Jun 24, 202618.0018.0017.9717.9917.890.11%1,269,702
Jun 23, 202617.9417.9817.9417.9717.87-0.11%1,042,624
Jun 22, 202617.9918.0117.9617.9917.89-944,411
Jun 18, 202618.0418.0417.9917.9917.890.06%914,095
Jun 17, 202618.0018.0317.9717.9817.88-0.22%1,073,001
Jun 16, 202618.0118.0218.0018.0217.920.06%906,903
Jun 15, 202618.0218.0217.9918.0117.910.28%1,181,630
Jun 12, 202617.9417.9717.9217.9617.860.11%831,429
Jun 11, 202617.8917.9917.8817.9417.840.28%1,022,269
Jun 10, 202617.9017.9117.8717.8917.79-0.06%975,472
Jun 9, 202617.9517.9517.8717.9017.80-1,044,959
Jun 8, 202617.9217.9417.8917.9017.80-0.06%988,309
Jun 5, 202617.9617.9617.8917.9117.81-0.39%1,478,403
Jun 4, 202617.9818.0017.9717.9817.88-1,018,592
Jun 3, 202617.9918.0017.9617.9817.88-0.11%1,189,148
Jun 2, 202618.0118.0218.0018.0017.90-862,105
Jun 1, 202617.9918.0217.9718.0017.90-0.11%985,050
May 29, 202618.0418.0418.0118.0217.92-1,105,361
May 28, 202617.9918.0317.9818.0217.920.22%991,876
May 27, 202617.9718.0017.9717.9817.880.06%992,955
May 26, 202617.9617.9817.9417.9717.870.28%824,103
May 22, 202617.9417.9417.9017.9217.820.17%957,442
May 21, 202617.8817.9217.8617.8917.79-0.06%1,275,800
May 20, 202617.9317.9917.9217.9917.800.39%795,380
May 19, 202617.9617.9717.9117.9217.73-0.50%1,497,238
May 18, 202618.0218.0517.9918.0117.82-0.06%906,585
May 15, 202618.0418.0518.0118.0217.83-0.44%1,166,211
May 14, 202618.1218.1318.0918.1017.91-790,007
May 13, 202618.0718.1018.0718.1017.91-0.11%841,747
May 12, 202618.1018.1318.0918.1217.93-0.06%1,011,794
May 11, 202618.1418.1618.1318.1317.94-0.11%699,586
May 8, 202618.1518.1618.1318.1517.960.28%877,181