Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.88
-0.04 (-0.22%)
Jun 30, 2026, 4:00 PM EDT - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202617.9217.9317.8717.8817.88-0.22%1,214,700
Jun 29, 202617.9017.9217.8917.9217.920.28%1,001,675
Jun 26, 202617.8717.8917.8517.8717.87-0.06%763,338
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
May 7, 202618.1418.1518.0918.1017.91-0.28%954,555
May 6, 202618.1518.1618.1318.1517.960.28%990,091
May 5, 202618.0918.1018.0718.1017.910.33%1,033,532
May 4, 202618.0818.1018.0218.0417.85-0.39%1,037,934
May 1, 202618.1218.1318.1018.1117.92-1,802,992
Apr 30, 202618.0918.1218.0718.1117.920.22%1,339,199
Apr 29, 202618.0918.1018.0518.0717.88-0.22%1,025,574
Apr 28, 202618.1118.1218.0818.1117.92-0.11%776,790
Apr 27, 202618.1318.1418.1118.1317.94-0.06%801,943
Apr 24, 202618.1218.1518.0818.1417.950.22%1,091,298
Apr 23, 202618.1118.1318.0418.1017.91-0.11%1,878,539
Apr 22, 202618.1118.1218.0718.1217.930.39%1,959,093
Apr 21, 202618.0918.1118.0418.0517.86-0.31%899,570
Apr 20, 202618.1718.1918.1518.1817.920.17%1,094,980