Skip to main content
logo
First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.21
+0.05 (0.23%)
At close: Aug 13, 2025, 4:00 PM
19.21
0.00 (0.00%)
After-hours: Aug 13, 2025, 6:30 PM EDT

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202519.1819.2019.1819.19-0.13%169,457
Aug 12, 202519.1519.1719.1419.1719.170.08%188,189
Aug 11, 202519.1319.1519.1319.1519.15-202,032
Aug 8, 202519.1319.1519.1219.1519.150.21%184,073
Aug 7, 202519.1119.1219.1019.1119.110.08%212,935
Aug 6, 202519.0719.1119.0719.1019.100.08%287,860
Aug 5, 202519.0819.0919.0719.0819.08-0.16%314,589
Aug 4, 202519.0219.1919.0219.1119.110.68%1,348,762
Aug 1, 202519.0119.0118.9518.9818.980.05%273,032
Jul 31, 202518.9919.0018.9618.9718.97-298,566
Jul 30, 202518.9719.0118.9618.9718.97-0.05%180,958
Jul 29, 202518.9819.0118.9818.9818.98-159,323
Jul 28, 202518.9718.9918.9718.9818.98-182,198
Jul 25, 202518.9718.9918.9618.9818.980.24%117,896
Jul 24, 202518.9718.9818.8518.9418.94-0.26%349,729
Jul 23, 202518.9519.0018.9418.9918.990.24%548,586
Jul 22, 202518.9319.0318.9218.9418.94-0.34%203,343
Jul 21, 202519.0319.0319.0019.0118.910.08%375,828
Jul 18, 202519.0119.0118.9918.9918.90-0.05%164,806
Jul 17, 202518.9719.0018.9719.0018.910.11%255,861
Jul 16, 202518.9918.9918.9518.9818.89-0.05%222,792
Jul 15, 202519.0019.0018.9718.9918.90-0.05%183,670
Jul 14, 202519.0119.0118.9919.0018.91-0.11%211,203
Jul 11, 202519.0019.0218.9819.0218.930.11%185,819
Jul 10, 202519.0119.0118.9819.0018.91-0.16%754,359
Jul 9, 202519.0119.1218.9919.0318.940.05%184,737
Jul 8, 202519.0019.0218.9919.0218.930.05%295,843
Jul 7, 202519.0519.0518.9919.0118.92-0.16%534,981
Jul 3, 202519.0219.0519.0219.0418.950.16%200,620
Jul 2, 202518.9919.0218.9919.0118.920.05%180,151
Jul 1, 202518.9819.0118.9819.0018.910.05%305,595
Jun 30, 202518.9618.9918.9418.9918.900.26%372,197
Jun 27, 202518.9218.9518.9118.9418.850.11%249,118
Jun 26, 202518.8918.9318.8818.9218.83-0.21%257,339
Jun 25, 202518.9618.9718.9518.9618.78-0.03%591,746
Jun 24, 202518.9618.9818.9518.9718.790.08%388,846
Jun 23, 202518.9318.9518.9218.9518.770.11%250,052
Jun 20, 202518.9318.9318.9118.9318.750.05%290,443
Jun 18, 202518.9218.9318.9018.9218.750.11%255,670
Jun 17, 202518.9018.9118.8918.9018.73-372,398
Jun 16, 202518.8918.9018.8818.9018.730.11%351,766
Jun 13, 202518.8818.8918.8618.8818.71-0.11%130,775
Jun 12, 202518.8918.9018.8718.9018.730.27%222,273
Jun 11, 202518.8618.8818.8518.8518.68-0.05%195,773
Jun 10, 202518.8318.8618.8318.8618.690.16%210,664
Jun 9, 202518.8218.8418.8118.8318.660.05%195,745
Jun 6, 202518.8018.8218.8018.8218.650.05%182,504
Jun 5, 202518.8118.8918.7918.8118.640.11%281,386
Jun 4, 202518.7418.8018.7418.7918.620.21%216,976
Jun 3, 202518.7018.7518.6818.7518.580.27%168,013