First Trust EIP Power Solutions ETF (FPWR)

FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,321
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	33.71	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	33.69	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
Sep 25, 2025	32.98	32.99	32.81	32.81	32.81	-0.92%	2,380
Sep 24, 2025	32.94	33.15	32.94	33.11	32.96	0.98%	2,387
Sep 23, 2025	32.63	32.79	32.63	32.79	32.64	0.66%	404
Sep 22, 2025	32.38	32.59	32.37	32.58	32.43	0.39%	5,595
Sep 19, 2025	32.56	32.56	32.34	32.45	32.30	0.04%	6,471
Sep 18, 2025	32.43	32.52	32.33	32.44	32.29	0.33%	2,392
Sep 17, 2025	32.50	32.50	32.30	32.33	32.18	0.22%	5,978
Sep 16, 2025	32.24	32.26	32.24	32.26	32.11	-1.09%	735
Sep 15, 2025	32.66	32.66	32.61	32.61	32.46	0.07%	690
Sep 12, 2025	32.64	32.64	32.59	32.59	32.44	0.22%	658
Sep 11, 2025	32.51	32.52	32.44	32.52	32.37	0.54%	1,636
Sep 10, 2025	32.32	32.36	32.32	32.34	32.19	0.87%	1,150
Sep 9, 2025	32.07	32.16	32.06	32.06	31.92	0.44%	3,610
Sep 8, 2025	32.05	32.05	31.85	31.93	31.78	-0.78%	3,539
Sep 5, 2025	32.37	32.37	31.98	32.18	32.03	-0.36%	4,072
Sep 4, 2025	32.20	32.29	32.12	32.29	32.14	0.06%	1,437
Sep 3, 2025	32.33	32.33	32.20	32.27	32.12	-0.13%	573
Sep 2, 2025	32.32	32.40	32.16	32.32	32.17	-0.64%	6,542

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.