Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.06
-0.02 (-0.12%)
Oct 9, 2026, 4:00 PM EDT - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202617.0617.0617.0317.0617.06-0.12%2,589,156
Oct 8, 202617.0117.0816.9917.0817.080.41%2,045,089
Oct 7, 202617.0117.0517.0117.0117.01-0.58%2,804,260
Oct 6, 202617.1017.1217.0817.1117.110.35%3,300,743
Oct 5, 202617.0717.0817.0317.0517.05-0.23%1,378,571
Oct 2, 202617.0917.1217.0517.0917.090.12%2,524,349
Oct 1, 202617.0417.0716.9617.0717.070.12%3,100,501
Sep 30, 202617.1117.1217.0317.0517.05-0.23%1,742,235
Sep 29, 202617.1617.1617.0717.0917.09-0.29%2,577,415
Sep 28, 202617.1717.1917.1217.1417.14-0.58%1,496,086
Sep 25, 202617.2517.2717.1817.2417.240.06%2,259,857
Sep 24, 202617.2617.2817.2317.2317.23-0.41%1,724,455
Sep 23, 202617.5017.5117.3817.4017.30-0.68%1,313,757
Sep 22, 202617.5217.5417.4917.5217.42-0.11%820,326
Sep 21, 202617.5417.5617.5317.5417.440.29%1,156,005
Sep 18, 202617.4917.5117.4817.4917.39-0.23%1,410,206
Sep 17, 202617.5217.5317.5117.5317.430.46%934,266
Sep 16, 202617.4417.5017.4417.4517.350.17%1,089,746
Sep 15, 202617.4317.4417.3817.4217.32-1,563,402
Sep 14, 202617.4317.4617.4117.4217.32-0.46%998,079
Sep 11, 202617.5117.5417.4817.5017.400.23%1,131,424
Sep 10, 202617.5017.5117.4517.4617.36-0.57%1,266,138
Sep 9, 202617.6017.6017.5517.5617.46-0.23%931,579
Sep 8, 202617.6317.6317.5917.6017.50-0.23%1,054,703
Sep 4, 202617.6517.6517.6217.6417.54-597,487
Sep 3, 202617.6417.6517.6117.6417.540.11%977,767
Sep 2, 202617.6217.6317.5917.6217.520.11%1,586,826
Sep 1, 202617.6517.6617.5917.6017.50-0.34%1,240,426
Aug 31, 202617.6917.7017.6617.6617.56-0.17%898,824
Aug 28, 202617.7017.7517.6817.6917.59-0.06%756,386
Aug 27, 202617.7017.7017.6817.7017.600.11%999,958
Aug 26, 202617.7017.7117.6717.6817.58-0.11%1,132,781
Aug 25, 202617.6717.7017.6717.7017.600.23%1,225,187
Aug 24, 202617.6717.6917.6517.6617.56-743,091
Aug 21, 202617.6817.6817.6617.6617.560.05%637,806
Aug 20, 202617.7417.7817.7317.7417.55-0.17%1,359,102
Aug 19, 202617.7417.7817.7417.7717.580.34%848,417
Aug 18, 202617.7117.7317.6917.7117.52-0.17%1,723,813
Aug 17, 202617.8017.8117.7317.7417.55-0.39%875,731
Aug 14, 202617.8317.8417.8017.8117.62-0.11%681,996
Aug 13, 202617.8017.8317.8017.8317.640.22%735,819
Aug 12, 202617.7917.8017.7717.7917.600.17%778,048
Aug 11, 202617.8017.8117.7617.7617.57-0.28%936,981
Aug 10, 202617.8417.8617.7917.8117.62-0.34%1,576,243
Aug 7, 202617.8717.8717.8517.8717.680.22%610,665
Aug 6, 202617.8517.8617.8217.8317.64-0.17%1,064,308
Aug 5, 202617.8717.8717.8517.8617.670.03%819,617
Aug 4, 202617.8617.8617.8117.8617.660.14%1,068,174
Aug 3, 202617.8217.8317.8217.8317.640.34%1,266,257
Jul 31, 202617.7817.8017.7617.7717.580.11%858,175