Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.53
+0.08 (0.46%)
Sep 17, 2026, 4:00 PM EDT - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202617.5217.5317.5117.5317.530.46%934,242
Sep 16, 202617.4417.5017.4417.4517.450.17%1,089,744
Sep 15, 202617.4317.4417.3817.4217.42-1,563,400
Sep 14, 202617.4317.4617.4117.4217.42-0.46%998,077
Sep 11, 202617.5117.5417.4817.5017.500.23%1,131,082
Sep 10, 202617.5017.5117.4517.4617.46-0.57%1,266,136
Sep 9, 202617.6017.6017.5517.5617.56-0.23%931,576
Sep 8, 202617.6317.6317.5917.6017.60-0.23%1,054,701
Sep 4, 202617.6517.6517.6217.6417.64-596,390
Sep 3, 202617.6417.6517.6117.6417.640.11%977,747
Sep 2, 202617.6217.6317.5917.6217.620.11%1,586,823
Sep 1, 202617.6517.6617.5917.6017.60-0.34%1,240,425
Aug 31, 202617.6917.7017.6617.6617.66-0.17%898,824
Aug 28, 202617.7017.7517.6817.6917.69-0.06%756,385
Aug 27, 202617.7017.7017.6817.7017.700.11%999,958
Aug 26, 202617.7017.7117.6717.6817.68-0.11%1,132,781
Aug 25, 202617.6717.7017.6717.7017.700.23%1,225,161
Aug 24, 202617.6717.6917.6517.6617.66-743,091
Aug 21, 202617.6817.6817.6617.6617.660.05%637,806
Aug 20, 202617.7417.7817.7317.7417.65-0.17%1,359,102
Aug 19, 202617.7417.7817.7417.7717.680.34%848,417
Aug 18, 202617.7117.7317.6917.7117.62-0.17%1,723,813
Aug 17, 202617.8017.8117.7317.7417.65-0.39%875,731
Aug 14, 202617.8317.8417.8017.8117.72-0.11%681,996
Aug 13, 202617.8017.8317.8017.8317.740.22%735,819
Aug 12, 202617.7917.8017.7717.7917.700.17%778,048
Aug 11, 202617.8017.8117.7617.7617.67-0.28%936,981
Aug 10, 202617.8417.8617.7917.8117.72-0.34%1,576,243
Aug 7, 202617.8717.8717.8517.8717.780.22%610,665
Aug 6, 202617.8517.8617.8217.8317.74-0.17%1,064,308
Aug 5, 202617.8717.8717.8517.8617.770.03%819,617
Aug 4, 202617.8617.8617.8117.8617.770.14%1,068,174
Aug 3, 202617.8217.8317.8217.8317.740.34%1,266,257
Jul 31, 202617.7817.8017.7617.7717.680.11%858,175
Jul 30, 202617.7317.7617.7217.7517.660.17%1,243,316
Jul 29, 202617.7617.7917.7017.7217.63-0.34%1,127,679
Jul 28, 202617.7817.7817.7517.7817.690.06%820,563
Jul 27, 202617.7817.7917.7517.7717.680.17%1,003,725
Jul 24, 202617.7417.7617.7117.7417.65-0.06%1,268,677
Jul 23, 202617.7617.8017.7117.7517.66-0.45%882,084
Jul 22, 202617.8317.8417.8217.8317.74-0.06%683,951
Jul 21, 202617.8717.8717.8217.8417.75-0.05%764,998
Jul 20, 202617.9517.9717.9317.9317.76-0.06%800,687
Jul 17, 202617.9317.9717.9217.9417.77-0.06%1,264,706
Jul 16, 202617.9318.0017.9217.9517.78-819,294
Jul 15, 202617.9317.9617.9217.9517.780.11%771,351
Jul 14, 202617.9217.9417.9117.9317.760.06%941,045
Jul 13, 202617.9117.9317.8917.9217.75-0.06%1,049,018
Jul 10, 202617.9417.9517.9217.9317.76-0.06%630,652
Jul 9, 202617.9117.9417.9117.9417.770.17%851,561