First Trust EIP Power Solutions ETF (FPWR)

FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.25	37.39	37.20	37.39	37.39	0.63%	3,169
May 13, 2026	37.13	37.20	37.04	37.16	37.15	-0.63%	4,224
May 12, 2026	37.39	37.39	37.39	37.39	37.39	0.17%	801
May 11, 2026	37.06	37.36	37.06	37.33	37.33	1.15%	2,742
May 8, 2026	37.17	37.17	36.90	36.90	36.90	-0.69%	2,939
May 7, 2026	37.65	37.65	37.11	37.16	37.16	-0.97%	9,760
May 6, 2026	38.06	38.06	37.50	37.52	37.52	-1.20%	5,389
May 5, 2026	38.09	38.09	37.98	37.98	37.98	-0.02%	1,032
May 4, 2026	37.93	37.99	37.91	37.99	37.99	-0.33%	882
May 1, 2026	38.11	38.11	38.11	38.11	38.11	-0.40%	146
Apr 30, 2026	37.95	38.27	37.95	38.27	38.27	2.08%	3,601
Apr 29, 2026	37.47	37.54	37.47	37.49	37.49	-0.52%	1,470
Apr 28, 2026	37.56	37.71	37.56	37.69	37.68	0.40%	9,248
Apr 27, 2026	37.62	37.62	37.51	37.54	37.54	0.21%	902
Apr 24, 2026	37.40	37.47	37.40	37.46	37.46	-0.18%	1,355
Apr 23, 2026	37.35	37.53	37.21	37.53	37.52	1.90%	4,683
Apr 22, 2026	36.86	36.86	36.80	36.82	36.82	-0.01%	1,664
Apr 21, 2026	36.96	37.00	36.80	36.83	36.83	-1.03%	1,408
Apr 20, 2026	37.57	37.57	37.21	37.21	37.21	-0.16%	2,487
Apr 17, 2026	37.42	37.43	37.23	37.27	37.27	-0.62%	49,850
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%	1,324
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%	1,974
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

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.