First Trust EIP Power Solutions ETF (FPWR)

FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	37.42	37.50	37.42	37.50	37.50	0.46%	612
Apr 15, 2026	37.61	37.61	37.33	37.33	37.33	-0.73%	3,621
Apr 14, 2026	37.25	37.60	37.25	37.60	37.60	0.13%	1,958
Apr 13, 2026	38.20	38.20	37.47	37.56	37.55	-1.12%	1,484
Apr 10, 2026	38.25	38.27	37.98	37.98	37.98	-0.42%	992
Apr 9, 2026	38.14	38.14	38.14	38.14	38.14	0.51%	702
Apr 8, 2026	37.12	37.95	37.12	37.95	37.95	0.66%	8,086
Apr 7, 2026	37.65	37.84	37.65	37.70	37.70	0.37%	1,323
Apr 6, 2026	37.58	37.58	37.50	37.57	37.56	-0.05%	1,528
Apr 2, 2026	37.60	37.60	37.56	37.58	37.58	0.47%	2,385
Apr 1, 2026	37.35	37.51	37.27	37.41	37.41	0.16%	53,523
Mar 31, 2026	37.68	37.68	37.21	37.35	37.35	-0.10%	1,969
Mar 30, 2026	37.85	37.85	37.39	37.39	37.39	0.15%	1,501
Mar 27, 2026	37.60	37.60	37.32	37.33	37.33	0.31%	1,232
Mar 26, 2026	37.21	37.21	37.21	37.21	37.21	-0.46%	184
Mar 25, 2026	37.46	37.56	37.39	37.39	37.20	0.03%	3,414
Mar 24, 2026	37.43	37.55	37.38	37.38	37.19	1.05%	1,374
Mar 23, 2026	36.90	37.02	36.73	36.99	36.80	0.29%	2,310
Mar 20, 2026	37.30	37.30	36.88	36.88	36.70	-1.88%	40,827
Mar 19, 2026	37.44	37.65	37.44	37.59	37.40	0.19%	1,572
Mar 18, 2026	37.59	37.69	37.51	37.52	37.33	-0.74%	2,875
Mar 17, 2026	38.28	38.28	37.80	37.80	37.61	-0.06%	2,392
Mar 16, 2026	37.93	37.93	37.82	37.82	37.63	0.34%	916
Mar 13, 2026	37.67	37.80	37.65	37.69	37.50	0.84%	24,389
Mar 12, 2026	37.74	37.74	37.38	37.38	37.19	0.36%	1,369
Mar 11, 2026	37.25	37.35	37.24	37.24	37.06	0.02%	972
Mar 10, 2026	37.39	37.55	37.24	37.24	37.05	-0.46%	1,328
Mar 9, 2026	37.41	37.41	37.41	37.41	37.22	-	271
Mar 6, 2026	37.22	37.52	37.22	37.41	37.22	-0.25%	998
Mar 5, 2026	37.44	37.50	37.41	37.50	37.32	-0.79%	1,152
Mar 4, 2026	37.74	37.80	37.69	37.80	37.61	0.42%	1,287
Mar 3, 2026	37.58	37.71	37.58	37.64	37.46	-0.60%	3,995
Mar 2, 2026	37.93	37.98	37.85	37.87	37.68	0.22%	3,904
Feb 27, 2026	37.55	37.84	37.55	37.78	37.60	0.62%	2,590
Feb 26, 2026	37.38	37.55	37.38	37.55	37.37	0.26%	1,968
Feb 25, 2026	37.23	37.48	37.23	37.45	37.27	-0.03%	1,926
Feb 24, 2026	37.23	37.50	37.14	37.46	37.28	0.54%	7,787
Feb 23, 2026	37.03	37.29	37.03	37.26	37.08	0.30%	2,552
Feb 20, 2026	37.12	37.16	37.05	37.15	36.96	0.40%	1,030
Feb 19, 2026	36.96	37.06	36.95	37.00	36.82	0.70%	4,177
Feb 18, 2026	37.37	37.37	36.71	36.74	36.56	-1.03%	10,370
Feb 17, 2026	37.20	37.29	37.12	37.13	36.94	-0.18%	8,844
Feb 13, 2026	36.64	37.20	36.64	37.20	37.01	2.07%	5,823
Feb 12, 2026	36.23	36.72	36.23	36.44	36.26	0.74%	1,949
Feb 11, 2026	35.83	36.17	35.83	36.17	35.99	1.98%	435
Feb 10, 2026	35.49	35.92	35.47	35.47	35.29	0.03%	6,057
Feb 9, 2026	35.41	35.46	35.24	35.46	35.28	0.17%	2,035
Feb 6, 2026	35.49	35.49	35.38	35.40	35.22	1.43%	6,811
Feb 5, 2026	34.95	35.09	34.87	34.90	34.73	-0.34%	9,421
Feb 4, 2026	35.30	35.30	35.02	35.02	34.85	0.03%	14,811

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.