First Trust EIP Power Solutions ETF (FPWR)

NYSEARCA: FPWR · Real-Time Price · USD

35.73

+0.22 (0.63%)

At close: Oct 12, 2026, 4:00 PM EDT

35.73

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	35.41	35.74	35.41	35.73	35.73	0.63%	3,558
Oct 9, 2026	35.50	35.61	35.45	35.51	35.50	0.01%	9,593
Oct 8, 2026	35.48	35.50	35.26	35.50	35.50	0.54%	5,663
Oct 7, 2026	35.40	35.40	35.22	35.31	35.31	-1.06%	13,981
Oct 6, 2026	34.81	35.69	34.81	35.69	35.69	2.35%	11,079
Oct 5, 2026	34.63	35.05	34.63	34.87	34.87	0.46%	2,619
Oct 2, 2026	34.80	34.80	34.71	34.71	34.71	0.64%	1,240
Oct 1, 2026	34.05	34.49	34.05	34.49	34.49	0.46%	5,868
Sep 30, 2026	34.82	34.82	34.32	34.33	34.33	-0.46%	29,401
Sep 29, 2026	34.22	34.50	34.22	34.49	34.49	0.32%	5,901
Sep 28, 2026	34.51	34.51	34.37	34.38	34.38	-0.50%	4,636
Sep 25, 2026	34.49	34.56	34.35	34.56	34.56	-0.04%	3,526
Sep 24, 2026	34.70	34.75	34.57	34.57	34.57	-0.68%	6,804
Sep 23, 2026	35.39	35.42	35.03	35.03	34.81	-1.44%	5,143
Sep 22, 2026	35.68	35.78	35.53	35.54	35.32	-0.39%	2,749
Sep 21, 2026	35.77	35.77	35.64	35.68	35.46	-0.51%	11,121
Sep 18, 2026	36.09	36.09	35.78	35.86	35.64	-0.49%	2,399
Sep 17, 2026	35.66	36.08	35.66	36.04	35.81	0.85%	6,988
Sep 16, 2026	35.89	35.98	35.73	35.73	35.51	-0.49%	5,012
Sep 15, 2026	36.14	36.16	35.91	35.91	35.69	-0.71%	5,395
Sep 14, 2026	36.63	36.69	36.17	36.17	35.94	-0.84%	3,633
Sep 11, 2026	36.69	36.69	36.46	36.47	36.24	-0.42%	7,126
Sep 10, 2026	36.69	36.91	36.61	36.63	36.40	-0.37%	7,087
Sep 9, 2026	37.18	37.18	36.72	36.76	36.53	-0.75%	2,870
Sep 8, 2026	36.58	37.14	36.58	37.04	36.81	0.76%	8,767
Sep 4, 2026	36.87	36.87	36.76	36.76	36.53	-0.29%	2,713
Sep 3, 2026	36.87	37.04	36.87	36.87	36.64	0.20%	3,893
Sep 2, 2026	36.57	36.81	36.54	36.79	36.57	0.06%	6,822
Sep 1, 2026	36.78	36.82	36.75	36.77	36.54	0.19%	5,064
Aug 31, 2026	36.58	36.72	36.58	36.70	36.47	0.32%	12,228
Aug 28, 2026	36.77	36.87	36.58	36.58	36.36	-0.55%	2,928
Aug 27, 2026	36.79	36.83	36.65	36.79	36.56	-0.72%	21,268
Aug 26, 2026	36.90	37.05	36.90	37.05	36.82	0.95%	4,300
Aug 25, 2026	36.65	36.79	36.65	36.70	36.48	-	3,166
Aug 24, 2026	36.67	36.74	36.60	36.70	36.47	0.34%	2,306
Aug 21, 2026	37.31	37.31	36.58	36.58	36.35	-1.62%	3,687
Aug 20, 2026	37.20	37.41	37.18	37.18	36.95	-0.28%	6,149
Aug 19, 2026	37.41	37.53	37.29	37.29	37.05	-0.28%	2,596
Aug 18, 2026	37.42	37.45	37.39	37.39	37.16	0.30%	1,747
Aug 17, 2026	37.59	37.59	37.20	37.28	37.05	-0.40%	4,033
Aug 14, 2026	37.32	37.47	37.29	37.43	37.20	0.74%	4,013
Aug 13, 2026	37.26	37.36	37.10	37.15	36.92	0.09%	16,208
Aug 12, 2026	37.15	37.21	36.97	37.12	36.89	0.34%	20,550
Aug 11, 2026	36.94	37.03	36.77	37.00	36.77	0.78%	3,692
Aug 10, 2026	36.74	36.77	36.61	36.71	36.48	-0.25%	4,428
Aug 7, 2026	36.90	36.93	36.80	36.80	36.57	0.11%	490
Aug 6, 2026	36.78	36.86	36.69	36.76	36.53	0.27%	17,635
Aug 5, 2026	37.00	37.00	36.60	36.66	36.43	-1.23%	4,625
Aug 4, 2026	36.83	37.16	36.83	37.12	36.89	-0.05%	2,949
Aug 3, 2026	36.89	37.15	36.74	37.14	36.91	0.12%	13,393