Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
16.96
-0.01 (-0.06%)
At close: Oct 30, 2026, 4:00 PM EDT
16.96
0.00 (0.00%)
After-hours: Oct 30, 2026, 8:00 PM EDT

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.9516.9716.9316.9616.96-0.06%1,895,580
Oct 29, 202616.9616.9916.9416.9716.970.30%1,865,545
Oct 28, 202616.9716.9916.9216.9216.92-0.24%1,964,831
Oct 27, 202616.9516.9616.9216.9616.960.18%3,097,681
Oct 26, 202616.9316.9616.8916.9316.930.24%2,228,597
Oct 23, 202616.9016.9216.8716.8916.89-0.18%5,455,944
Oct 22, 202616.9216.9416.8916.9216.92-0.12%2,028,527
Oct 21, 202616.9816.9916.9316.9416.94-0.17%1,865,901
Oct 20, 202617.0417.1017.0217.0516.97-0.12%2,213,785
Oct 19, 202617.0517.0817.0317.0716.99-0.06%1,952,991
Oct 16, 202617.1117.1417.0617.0817.00-0.12%2,248,148
Oct 15, 202617.0317.1217.0317.1017.020.59%1,928,786
Oct 14, 202616.9917.0216.9517.0016.92-0.29%2,267,071
Oct 13, 202617.0317.0917.0117.0516.970.24%1,789,837
Oct 12, 202617.0517.0617.0117.0116.93-0.29%1,357,127
Oct 9, 202617.0617.0617.0217.0616.98-0.12%2,589,156
Oct 8, 202617.0117.0816.9917.0817.000.41%2,045,089
Oct 7, 202617.0117.0517.0117.0116.93-0.58%2,804,267
Oct 6, 202617.1017.1217.0817.1117.030.35%3,300,755
Oct 5, 202617.0717.0817.0317.0516.97-0.23%1,379,239
Oct 2, 202617.0917.1217.0517.0917.010.12%2,524,351
Oct 1, 202617.0417.0716.9617.0716.990.12%3,113,003
Sep 30, 202617.1117.1217.0317.0516.97-0.23%1,752,397
Sep 29, 202617.1617.1617.0717.0917.01-0.29%2,577,418
Sep 28, 202617.1717.1917.1217.1417.06-0.58%1,496,422
Sep 25, 202617.2517.2717.1817.2417.160.06%2,260,259
Sep 24, 202617.2617.2817.2317.2317.15-0.41%1,724,455
Sep 23, 202617.5017.5117.3817.4017.22-0.68%1,313,757
Sep 22, 202617.5217.5417.4917.5217.34-0.11%820,326
Sep 21, 202617.5417.5617.5317.5417.360.29%1,156,005
Sep 18, 202617.4917.5117.4817.4917.31-0.23%1,410,206
Sep 17, 202617.5217.5317.5117.5317.350.46%934,266
Sep 16, 202617.4417.5017.4417.4517.270.17%1,089,746
Sep 15, 202617.4317.4417.3817.4217.24-1,563,402
Sep 14, 202617.4317.4617.4117.4217.24-0.46%998,079
Sep 11, 202617.5117.5417.4817.5017.320.23%1,131,424
Sep 10, 202617.5017.5117.4517.4617.28-0.57%1,266,138
Sep 9, 202617.6017.6017.5517.5617.38-0.23%931,579
Sep 8, 202617.6317.6317.5917.6017.42-0.23%1,054,703
Sep 4, 202617.6517.6517.6217.6417.45-597,487
Sep 3, 202617.6417.6517.6117.6417.450.11%977,767
Sep 2, 202617.6217.6317.5917.6217.430.11%1,586,826
Sep 1, 202617.6517.6617.5917.6017.42-0.34%1,240,426
Aug 31, 202617.6917.7017.6617.6617.47-0.17%898,824
Aug 28, 202617.7017.7517.6817.6917.50-0.06%756,386
Aug 27, 202617.7017.7017.6817.7017.510.11%999,958
Aug 26, 202617.7017.7117.6717.6817.49-0.11%1,132,781
Aug 25, 202617.6717.7017.6717.7017.510.23%1,225,187
Aug 24, 202617.6717.6917.6517.6617.47-743,091
Aug 21, 202617.6817.6817.6617.6617.470.05%637,806