Skip to main content
logo
First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.38
+0.05 (0.23%)
At close: Nov 26, 2025, 4:00 PM EST
19.38
0.00 (0.00%)
After-hours: Nov 26, 2025, 6:30 PM EST

FPEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202519.3519.3519.3519.35-0.08%6,521
Nov 25, 202519.3119.3419.2919.3319.330.26%246,936
Nov 24, 202519.2819.3019.2819.2819.280.05%203,500
Nov 21, 202519.2819.2919.2119.2719.27-0.21%419,325
Nov 20, 202519.4019.4019.3119.3119.22-0.26%287,959
Nov 19, 202519.3719.3719.3519.3619.270.05%209,142
Nov 18, 202519.3619.3819.2619.3519.260.05%341,569
Nov 17, 202519.3819.4119.3419.3419.25-0.21%471,954
Nov 14, 202519.3719.5319.3719.3819.29-544,967
Nov 13, 202519.4119.4219.3719.3819.29-0.21%200,156
Nov 12, 202519.4319.4519.4119.4219.33-0.05%338,143
Nov 11, 202519.4219.4419.4119.4319.340.21%290,899
Nov 10, 202519.4019.4419.3919.3919.30-0.05%296,329
Nov 7, 202519.3719.4219.3619.4019.310.05%394,939
Nov 6, 202519.3619.4419.3619.3919.30-0.05%366,434
Nov 5, 202519.4019.4119.3819.4019.310.05%244,216
Nov 4, 202519.4119.4219.3919.3919.30-0.15%169,668
Nov 3, 202519.4319.4319.3719.4219.33-0.05%217,249
Oct 31, 202519.4719.4819.4019.4319.34-0.15%370,163
Oct 30, 202519.4419.4719.4419.4619.37-262,556
Oct 29, 202519.5019.5119.4019.4619.37-0.15%204,813
Oct 28, 202519.4819.5019.4719.4919.400.05%225,358
Oct 27, 202519.4719.4919.4619.4819.390.13%208,868
Oct 24, 202519.4519.4719.4419.4619.360.18%177,256
Oct 23, 202519.4319.4419.4119.4219.33-0.05%224,576
Oct 22, 202519.4319.4319.4019.4319.340.10%296,380
Oct 21, 202519.4319.4319.4019.4119.32-0.49%291,618
Oct 20, 202519.4919.5119.4819.5119.320.08%232,404
Oct 17, 202519.4819.4919.4419.4919.310.15%382,130
Oct 16, 202519.5019.5119.4519.4619.28-0.21%435,152
Oct 15, 202519.4619.5019.3819.5019.321.09%243,570
Oct 14, 202519.2519.3419.2519.2919.11-0.10%1,367,211
Oct 13, 202519.3019.3119.2819.3119.130.30%149,232
Oct 10, 202519.3519.3619.2419.2519.07-0.53%207,477
Oct 9, 202519.3919.3919.3519.3619.17-0.18%169,873
Oct 8, 202519.3719.3919.3719.3919.210.31%184,303
Oct 7, 202519.3919.3919.2819.3319.15-0.15%401,374
Oct 6, 202519.3719.3919.3019.3619.18-0.10%276,060
Oct 3, 202519.3919.3919.3719.3819.200.04%311,026
Oct 2, 202519.3719.3819.3519.3719.190.11%189,154
Oct 1, 202519.3419.3719.3419.3519.170.05%154,167
Sep 30, 202519.3519.3719.3419.3419.16-0.10%372,697
Sep 29, 202519.3519.3719.3419.3619.180.10%251,222
Sep 26, 202519.3419.3519.3319.3419.16-0.10%170,093
Sep 25, 202519.3519.3619.3219.3619.18-0.56%183,686
Sep 24, 202519.4419.4719.3819.4719.200.05%377,248
Sep 23, 202519.4319.4819.4319.4619.190.10%1,785,694
Sep 22, 202519.4319.4619.4219.4419.170.10%200,803
Sep 19, 202519.4419.4419.4219.4219.15-0.05%194,938
Sep 18, 202519.4019.4419.3919.4319.160.15%284,942