Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.70
+0.04 (0.22%)
Aug 25, 2026, 1:49 PM EDT - Market open

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.6717.6917.6717.69-0.14%238,489
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
Jul 8, 202617.8917.9217.8617.9117.74-1,056,966
Jul 7, 202617.9517.9617.9017.9117.74-0.39%1,320,477
Jul 6, 202617.9518.0117.9417.9817.810.17%880,641
Jul 2, 202617.9317.9517.9117.9517.780.28%889,384
Jul 1, 202617.8817.9217.8617.9017.730.11%916,471
Jun 30, 202617.9217.9317.8717.8817.71-0.22%1,216,343
Jun 29, 202617.9017.9217.8917.9217.750.28%1,001,675
Jun 26, 202617.8717.8917.8517.8717.70-0.06%763,614
Jun 25, 202617.9117.9217.8717.8817.71-0.07%1,252,362
Jun 24, 202618.0018.0017.9717.9917.720.11%1,269,702
Jun 23, 202617.9417.9817.9417.9717.70-0.11%1,042,624
Jun 22, 202617.9918.0117.9617.9917.72-944,411
Jun 18, 202618.0418.0417.9917.9917.720.06%914,095
Jun 17, 202618.0018.0317.9717.9817.71-0.22%1,073,001
Jun 16, 202618.0118.0218.0018.0217.750.06%906,903
Jun 15, 202618.0218.0217.9918.0117.740.28%1,181,630