First Trust EIP Power Solutions ETF (FPWR)

FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.86	33.86	33.71	33.71	33.71	-0.43%	720
Dec 4, 2025	33.89	33.89	33.85	33.85	33.85	0.07%	365
Dec 3, 2025	33.80	33.84	33.76	33.83	33.83	0.03%	2,020
Dec 2, 2025	33.96	33.96	33.78	33.82	33.82	-0.71%	2,590
Dec 1, 2025	34.54	34.54	34.06	34.06	34.06	-1.53%	5,694
Nov 28, 2025	34.57	34.59	34.53	34.59	34.59	0.68%	723
Nov 26, 2025	34.14	34.37	34.14	34.36	34.36	1.11%	3,146
Nov 25, 2025	33.93	33.99	33.93	33.98	33.98	0.01%	4,387
Nov 24, 2025	33.71	33.98	33.71	33.98	33.98	0.56%	3,052
Nov 21, 2025	33.63	33.79	33.63	33.79	33.79	0.59%	931
Nov 20, 2025	34.13	34.13	33.59	33.59	33.59	-0.50%	683
Nov 19, 2025	33.94	33.94	33.73	33.76	33.76	-0.58%	5,683
Nov 18, 2025	33.86	33.96	33.85	33.96	33.96	-	3,453
Nov 17, 2025	34.16	34.17	33.92	33.96	33.96	-0.16%	8,404
Nov 14, 2025	33.80	34.03	33.80	34.01	34.01	0.45%	3,972
Nov 13, 2025	34.00	34.05	33.86	33.86	33.86	-0.98%	473
Nov 12, 2025	34.37	34.37	34.20	34.20	34.20	0.23%	643
Nov 11, 2025	34.08	34.20	34.07	34.12	34.12	0.16%	909
Nov 10, 2025	33.89	34.13	33.89	34.06	34.06	0.66%	1,716
Nov 7, 2025	33.53	33.84	33.53	33.84	33.84	1.11%	2,676
Nov 6, 2025	33.42	33.67	33.42	33.47	33.47	-0.21%	2,389
Nov 5, 2025	33.42	33.63	33.42	33.54	33.54	0.84%	3,323
Nov 4, 2025	33.25	33.36	33.25	33.26	33.26	-0.39%	5,186
Nov 3, 2025	33.13	33.39	33.13	33.39	33.39	-0.10%	1,913
Oct 31, 2025	33.51	33.52	33.33	33.42	33.42	-0.08%	9,005
Oct 30, 2025	33.66	33.67	33.45	33.45	33.45	-0.12%	2,204
Oct 29, 2025	33.75	33.75	33.49	33.49	33.49	-0.30%	1,226
Oct 28, 2025	33.79	33.79	33.59	33.59	33.59	-0.80%	10,363
Oct 27, 2025	33.88	33.95	33.75	33.86	33.86	0.18%	1,747
Oct 24, 2025	33.93	33.93	33.80	33.80	33.80	0.33%	1,467
Oct 23, 2025	33.90	33.91	33.59	33.69	33.69	-0.04%	13,390
Oct 22, 2025	33.64	33.81	33.64	33.71	33.70	0.19%	1,820
Oct 21, 2025	33.88	33.88	33.64	33.64	33.64	-0.97%	902
Oct 20, 2025	33.91	33.97	33.91	33.97	33.97	0.74%	952
Oct 17, 2025	33.69	33.72	33.57	33.72	33.72	-0.32%	3,380
Oct 16, 2025	33.97	34.00	33.81	33.83	33.83	-0.72%	18,015
Oct 15, 2025	34.00	34.07	34.00	34.07	34.07	1.06%	912
Oct 14, 2025	33.57	33.72	33.57	33.72	33.72	0.61%	1,267
Oct 13, 2025	33.50	33.66	33.50	33.51	33.51	0.52%	1,019
Oct 10, 2025	33.71	33.73	33.34	33.34	33.34	-0.52%	2,457
Oct 9, 2025	33.73	33.73	33.49	33.51	33.51	-1.04%	5,941
Oct 8, 2025	34.02	34.02	33.71	33.86	33.86	0.41%	1,605
Oct 7, 2025	33.70	33.73	33.67	33.73	33.73	0.12%	1,025
Oct 6, 2025	33.68	33.69	33.68	33.69	33.68	0.63%	439
Oct 3, 2025	33.54	33.57	33.48	33.48	33.48	0.51%	3,379
Oct 2, 2025	33.46	33.46	33.28	33.30	33.30	-0.31%	4,424
Oct 1, 2025	33.45	33.50	33.41	33.41	33.41	0.11%	5,003
Sep 30, 2025	33.23	33.37	33.22	33.37	33.37	0.39%	4,911
Sep 29, 2025	33.33	33.33	33.03	33.24	33.24	0.21%	1,940
Sep 26, 2025	32.95	33.18	32.95	33.17	33.17	1.11%	807

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.