Skip to main content
logo
First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
18.83
-0.04 (-0.21%)
At close: Sep 18, 2026, 4:00 PM EDT
18.90
+0.07 (0.37%)
After-hours: Sep 18, 2026, 8:00 PM EDT

FPEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202618.8518.8618.8218.8318.83-0.21%727,274
Sep 17, 202618.8618.8918.8618.8718.870.37%235,792
Sep 16, 202618.8018.8518.8018.8018.800.11%303,949
Sep 15, 202618.7718.7818.7318.7818.780.05%440,019
Sep 14, 202618.7918.8018.7718.7718.77-0.37%483,510
Sep 11, 202618.8518.8618.8218.8418.840.21%249,860
Sep 10, 202618.8618.8718.8018.8018.80-0.58%443,642
Sep 9, 202618.9318.9518.9118.9118.91-0.26%413,732
Sep 8, 202618.9718.9818.9418.9618.96-0.05%261,856
Sep 4, 202618.9818.9918.9718.9718.97-382,737
Sep 3, 202618.9818.9918.9618.9718.97-412,078
Sep 2, 202618.9818.9818.9618.9718.970.05%336,715
Sep 1, 202619.0019.0118.9518.9618.96-0.21%346,626
Aug 31, 202619.0619.0618.9919.0019.00-0.11%739,829
Aug 28, 202619.0819.1019.0219.0219.02-0.21%540,452
Aug 27, 202619.1019.1019.0419.0619.06-0.16%2,300,862
Aug 26, 202619.0819.1019.0819.0919.09-0.05%139,815
Aug 25, 202619.0519.1019.0519.1019.100.26%312,216
Aug 24, 202619.0419.0619.0319.0519.050.05%258,560
Aug 21, 202619.0319.0519.0319.0419.040.20%248,044
Aug 20, 202619.1319.1719.0819.1019.00-0.34%899,629
Aug 19, 202619.1519.1719.1219.1719.070.18%385,278
Aug 18, 202619.1319.1319.1019.1319.03-0.10%237,850
Aug 17, 202619.1619.1819.1219.1519.05-0.21%869,180
Aug 14, 202619.1919.2119.1819.1919.090.05%325,415
Aug 13, 202619.1719.2119.1719.1819.080.10%518,633
Aug 12, 202619.1619.1719.1519.1619.06-242,685
Aug 11, 202619.1619.1819.1419.1619.06-0.10%329,974
Aug 10, 202619.1819.2119.1819.1819.08-0.10%447,874
Aug 7, 202619.2119.2119.1919.2019.100.10%186,038
Aug 6, 202619.1619.1919.1619.1819.08-0.05%383,260
Aug 5, 202619.1719.1919.1619.1919.090.21%518,570
Aug 4, 202619.1519.1819.1419.1519.050.05%233,454
Aug 3, 202619.1119.1419.1119.1419.040.31%257,175
Jul 31, 202619.1019.1019.0719.0818.98-329,558
Jul 30, 202619.0519.0819.0519.0818.980.16%323,262
Jul 29, 202619.0619.0919.0519.0518.95-0.16%572,305
Jul 28, 202619.0719.0919.0719.0818.98-246,349
Jul 27, 202619.0919.1019.0819.0818.980.05%231,039
Jul 24, 202619.0519.0819.0519.0718.97-186,968
Jul 23, 202619.0919.1019.0519.0718.97-0.37%276,341
Jul 22, 202619.1419.1619.1319.1419.04-0.10%379,034
Jul 21, 202619.1619.1819.1519.1619.06-0.03%421,088
Jul 20, 202619.2819.2819.2519.2619.07-0.10%333,846
Jul 17, 202619.2519.2819.2519.2819.090.10%152,371
Jul 16, 202619.2519.2719.2519.2619.07-164,577
Jul 15, 202619.2419.2719.2419.2619.070.08%211,315
Jul 14, 202619.2319.2619.2319.2519.050.03%308,219
Jul 13, 202619.2619.2819.2419.2419.05-0.21%338,716
Jul 10, 202619.2819.2819.2719.2819.090.05%184,745