Skip to main content
First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
139.03
-0.75 (-0.54%)
Jun 20, 2025, 1:59 PM - Market open

FPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025140.37140.48139.30139.51--0.19%3,869
Jun 18, 2025139.25140.20138.87139.78139.780.30%12,328
Jun 17, 2025139.36140.11138.43139.36139.36-0.72%10,080
Jun 16, 2025138.89140.90138.89140.37140.372.07%15,589
Jun 13, 2025137.22139.25137.22137.52137.52-1.43%14,759
Jun 12, 2025138.60139.51138.60139.51139.510.09%12,074
Jun 11, 2025138.84139.92138.61139.38139.381.00%51,708
Jun 10, 2025138.47138.66136.91138.00138.00-0.80%15,380
Jun 9, 2025139.95140.07138.31139.12139.12-0.76%16,872
Jun 6, 2025139.61140.48139.19140.18140.181.16%18,021
Jun 5, 2025140.15141.36137.81138.58138.58-0.94%13,975
Jun 4, 2025139.49140.57138.84139.89139.890.13%32,204
Jun 3, 2025140.00140.00138.76139.70139.700.87%41,287
Jun 2, 2025138.06138.69135.85138.50138.500.89%26,548
May 30, 2025134.63137.46134.41137.28137.281.62%21,770
May 29, 2025137.82137.86134.88135.09135.09-0.95%23,124
May 28, 2025136.65136.81135.84136.39136.39-0.14%10,361
May 27, 2025135.32136.58134.80136.58136.582.47%18,449
May 23, 2025130.75134.13130.75133.29133.290.67%21,710
May 22, 2025132.55133.87132.20132.40132.400.05%30,155
May 21, 2025133.49135.46132.20132.33132.33-1.94%16,212
May 20, 2025134.77135.37134.58134.94134.94-0.32%21,773
May 19, 2025132.22135.40132.22135.37135.370.25%13,307
May 16, 2025133.71135.09133.71135.03135.031.17%17,259
May 15, 2025133.49134.02132.22133.47133.47-0.46%14,744
May 14, 2025134.04134.18133.46134.08134.080.17%14,963
May 13, 2025130.76134.72130.76133.86133.862.71%26,452
May 12, 2025131.01131.01128.40130.33130.333.60%32,711
May 9, 2025126.95127.01125.39125.80125.80-0.40%29,257
May 8, 2025125.51127.30125.40126.31126.312.53%16,851
May 7, 2025123.25123.69122.08123.19123.190.06%15,084
May 6, 2025122.06123.68121.97123.11123.11-1.79%14,551
May 5, 2025124.58126.17124.01125.36125.36-0.13%27,337
May 2, 2025123.15125.80123.15125.52125.524.15%19,955
May 1, 2025121.08121.88120.03120.52120.521.23%30,188
Apr 30, 2025115.76119.19115.32119.06119.06-0.23%15,548
Apr 29, 2025118.23119.45118.04119.34119.340.90%29,116
Apr 28, 2025117.92118.56116.30118.28118.280.64%25,455
Apr 25, 2025116.33117.63116.02117.53117.531.15%67,963
Apr 24, 2025112.55116.49112.01116.19116.193.88%30,996
Apr 23, 2025112.85114.68111.39111.85111.853.21%16,990
Apr 22, 2025106.52108.57106.42108.37108.373.39%13,007
Apr 21, 2025107.67107.68103.59104.82104.82-3.78%11,430
Apr 17, 2025108.88109.68108.11108.94108.940.67%33,703
Apr 16, 2025109.29109.74107.11108.22108.22-2.20%13,699
Apr 15, 2025108.94111.06108.94110.66110.661.55%11,888
Apr 14, 2025110.76111.15107.73108.97108.971.16%19,224
Apr 11, 2025106.69107.72104.55107.72107.720.77%17,752
Apr 10, 2025108.19109.15104.30106.90106.90-4.19%30,577
Apr 9, 202598.62111.9397.82111.57111.5712.05%35,015