First Trust EIP Power Solutions ETF (FPWR)

FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.22	37.52	37.22	37.41	37.41	-0.25%	998
Mar 5, 2026	37.44	37.50	37.41	37.50	37.50	-0.79%	1,152
Mar 4, 2026	37.74	37.80	37.69	37.80	37.80	0.42%	1,286
Mar 3, 2026	37.58	37.71	37.58	37.64	37.64	-0.60%	3,995
Mar 2, 2026	37.93	37.98	37.85	37.87	37.87	0.22%	3,904
Feb 27, 2026	37.55	37.84	37.55	37.78	37.78	0.62%	2,590
Feb 26, 2026	37.38	37.55	37.38	37.55	37.55	0.26%	1,968
Feb 25, 2026	37.23	37.48	37.23	37.45	37.45	-0.03%	1,926
Feb 24, 2026	37.23	37.50	37.14	37.46	37.46	0.54%	7,752
Feb 23, 2026	37.03	37.29	37.03	37.26	37.26	0.30%	2,552
Feb 20, 2026	37.12	37.16	37.05	37.15	37.15	0.40%	1,030
Feb 19, 2026	36.96	37.06	36.95	37.00	37.00	0.70%	4,177
Feb 18, 2026	37.37	37.37	36.71	36.74	36.74	-1.03%	10,370
Feb 17, 2026	37.20	37.29	37.12	37.13	37.13	-0.18%	8,844
Feb 13, 2026	36.64	37.20	36.64	37.20	37.20	2.07%	5,823
Feb 12, 2026	36.23	36.72	36.23	36.44	36.44	0.74%	1,949
Feb 11, 2026	35.83	36.17	35.83	36.17	36.17	1.98%	435
Feb 10, 2026	35.49	35.92	35.47	35.47	35.47	0.03%	6,057
Feb 9, 2026	35.41	35.46	35.24	35.46	35.46	0.17%	2,035
Feb 6, 2026	35.49	35.49	35.38	35.40	35.40	1.43%	6,811
Feb 5, 2026	34.95	35.09	34.87	34.90	34.90	-0.34%	9,421
Feb 4, 2026	35.30	35.30	35.02	35.02	35.02	0.03%	14,811
Feb 3, 2026	34.52	35.12	34.52	35.01	35.01	1.71%	1,848
Feb 2, 2026	34.77	34.78	34.39	34.42	34.42	-0.69%	1,516
Jan 30, 2026	34.68	34.69	34.66	34.66	34.66	-0.28%	637
Jan 29, 2026	34.77	34.77	34.76	34.76	34.76	0.20%	719
Jan 28, 2026	34.59	34.74	34.59	34.69	34.69	0.23%	2,784
Jan 27, 2026	34.52	34.61	34.52	34.61	34.61	0.96%	871
Jan 26, 2026	34.18	34.33	34.18	34.28	34.28	0.59%	918
Jan 23, 2026	34.08	34.08	34.08	34.08	34.08	-0.61%	365
Jan 22, 2026	34.59	34.59	34.22	34.29	34.29	-0.15%	5,250
Jan 21, 2026	34.22	34.37	34.22	34.34	34.34	0.94%	1,620
Jan 20, 2026	34.10	34.30	34.02	34.02	34.02	-0.58%	1,967
Jan 16, 2026	34.20	34.28	34.19	34.22	34.22	0.46%	2,407
Jan 15, 2026	33.77	34.07	33.77	34.07	34.06	0.81%	1,109
Jan 14, 2026	33.69	33.90	33.69	33.79	33.79	0.73%	5,942
Jan 13, 2026	33.30	33.60	33.29	33.55	33.55	1.06%	2,327
Jan 12, 2026	33.22	33.30	33.15	33.20	33.20	0.26%	2,039
Jan 9, 2026	33.18	33.18	33.06	33.11	33.11	0.42%	9,190
Jan 8, 2026	33.00	33.05	32.97	32.97	32.97	0.57%	975
Jan 7, 2026	32.89	32.89	32.79	32.79	32.79	-1.20%	1,584
Jan 6, 2026	33.11	33.18	33.11	33.18	33.18	-0.09%	3,600
Jan 5, 2026	32.88	33.21	32.88	33.21	33.21	-0.43%	1,643
Jan 2, 2026	33.25	33.36	33.25	33.36	33.35	0.96%	933
Dec 31, 2025	33.01	33.08	33.01	33.04	33.04	-0.57%	920
Dec 30, 2025	33.35	33.35	33.20	33.23	33.23	0.22%	666
Dec 29, 2025	33.21	33.28	33.16	33.16	33.15	0.19%	2,243
Dec 26, 2025	33.14	33.19	33.00	33.09	33.09	-0.23%	1,132
Dec 24, 2025	33.17	33.17	33.17	33.17	33.17	0.36%	159
Dec 23, 2025	33.04	33.05	33.03	33.05	33.05	0.28%	974

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.