Skip to main content
First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
129.99
-6.28 (-4.61%)
Feb 21, 2025, 3:56 PM EST - Market closed

FPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025136.51136.57129.91129.99129.99-4.61%25,717
Feb 20, 2025139.34139.34134.01136.27136.27-3.17%55,310
Feb 19, 2025143.37143.37140.41140.74140.74-1.94%33,994
Feb 18, 2025142.99143.53142.09143.53143.530.90%43,362
Feb 14, 2025139.97142.33138.94142.25142.251.61%21,897
Feb 13, 2025139.64140.38137.39139.99139.993.29%37,293
Feb 12, 2025133.24135.92133.24135.53135.530.42%17,446
Feb 11, 2025136.52136.52134.73134.97134.97-1.80%29,694
Feb 10, 2025137.37137.80136.42137.44137.441.33%24,943
Feb 7, 2025136.67137.97135.63135.63135.63-0.14%28,380
Feb 6, 2025134.76135.82134.22135.82135.820.47%17,799
Feb 5, 2025134.00135.19133.43135.19135.190.88%106,173
Feb 4, 2025132.86134.31132.65134.01134.012.68%42,450
Feb 3, 2025127.04130.94127.04130.51130.51-0.69%34,883
Jan 31, 2025132.56133.55131.13131.42131.42-0.48%75,647
Jan 30, 2025131.02132.59131.02132.05132.051.91%18,079
Jan 29, 2025129.37130.37128.50129.58129.580.30%21,117
Jan 28, 2025126.46129.61124.94129.19129.192.88%21,207
Jan 27, 2025125.78127.37124.07125.57125.57-4.90%28,627
Jan 24, 2025132.60133.04131.58132.04132.04-0.05%18,655
Jan 23, 2025130.45132.36130.19132.10132.100.64%19,417
Jan 22, 2025130.71131.42130.52131.26131.261.30%12,520
Jan 21, 2025129.32130.15127.48129.58129.581.58%38,681
Jan 17, 2025127.28128.10127.26127.56127.561.04%14,554
Jan 16, 2025125.11126.91125.11126.25126.251.38%13,930
Jan 15, 2025124.30125.15123.72124.53124.532.60%17,071
Jan 14, 2025121.15122.57120.85121.38121.381.69%16,848
Jan 13, 2025118.58119.37118.01119.36119.36-1.21%12,072
Jan 10, 2025120.39121.32118.92120.82120.82-0.73%17,366
Jan 8, 2025121.38122.21120.12121.71121.71-0.20%13,438
Jan 7, 2025125.12125.12120.82121.95121.95-2.54%20,849
Jan 6, 2025126.21126.36124.82125.13125.130.27%11,212
Jan 3, 2025122.15124.79122.15124.79124.792.94%10,313
Jan 2, 2025120.76121.69119.31121.23121.231.44%12,742
Dec 31, 2024121.23121.49119.37119.51119.51-0.96%14,782
Dec 30, 2024120.00121.78119.39120.67120.67-1.13%10,102
Dec 27, 2024123.93123.93121.43122.05122.05-1.97%14,946
Dec 26, 2024123.75124.75123.62124.50124.500.14%9,318
Dec 24, 2024123.25124.33123.25124.33124.331.00%6,586
Dec 23, 2024123.12123.20121.62123.10123.10-0.19%13,010
Dec 20, 2024118.33123.47118.33123.33123.332.94%25,604
Dec 19, 2024120.29121.44119.29119.81119.810.79%54,445
Dec 18, 2024124.86125.23118.10118.87118.87-4.86%35,145
Dec 17, 2024125.38125.38124.23124.94124.94-1.33%38,763
Dec 16, 2024124.73126.73124.73126.62126.621.59%18,097
Dec 13, 2024125.32125.61124.15124.64124.64-0.53%41,319
Dec 12, 2024125.68126.64125.02125.31125.21-0.85%16,204
Dec 11, 2024125.86126.74124.58126.38126.281.71%13,814
Dec 10, 2024126.76127.37124.14124.26124.16-2.41%32,022
Dec 9, 2024131.94131.94127.22127.33127.23-3.46%20,914
Dec 6, 2024131.17132.00131.11131.90131.790.92%10,104
Dec 5, 2024130.57131.95130.56130.70130.590.10%18,780
Dec 4, 2024130.19130.83129.51130.57130.461.16%20,070
Dec 3, 2024128.90129.21128.03129.07128.971.17%8,018
Dec 2, 2024128.43128.98127.58127.58127.48-0.71%37,060
Nov 29, 2024128.38128.83128.27128.49128.390.56%5,027
Nov 27, 2024128.41128.46126.39127.78127.68-0.65%11,018
Nov 26, 2024128.30128.93128.04128.62128.520.30%18,845
Nov 25, 2024130.47130.47127.91128.23128.13-0.19%14,502
Nov 22, 2024126.39128.47126.39128.47128.371.82%20,079
Nov 21, 2024124.94127.11124.93126.18126.081.40%39,314
Nov 20, 2024124.88124.88123.24124.44124.34-0.01%20,838
Nov 19, 2024120.13124.62120.13124.45124.352.63%17,147
Nov 18, 2024121.02122.00119.95121.27121.170.33%7,795
Nov 15, 2024120.81120.96119.98120.86120.76-0.36%15,628
Nov 14, 2024123.19123.42121.23121.30121.20-1.56%17,437
Nov 13, 2024124.99125.52123.22123.22123.12-0.70%22,836
Nov 12, 2024124.90124.98123.72124.09123.99-1.36%11,563
Nov 11, 2024125.73126.25124.43125.80125.701.08%21,535
Nov 8, 2024121.85124.45121.85124.45124.352.25%33,234
Nov 7, 2024119.92121.76119.92121.71121.612.74%15,199
Nov 6, 2024117.19118.46116.44118.46118.363.93%19,836
Nov 5, 2024111.39114.07111.39113.98113.893.29%32,135
Nov 4, 2024110.37111.06110.15110.35110.26-0.98%16,932
Nov 1, 2024112.41112.51111.24111.44111.35-0.26%44,949
Oct 31, 2024113.79113.79111.73111.73111.64-2.30%13,754
Oct 30, 2024114.13115.22113.77114.36114.270.10%5,901
Oct 29, 2024113.66114.24113.66114.24114.150.68%6,485
Oct 28, 2024113.22113.57113.22113.46113.370.91%8,531
Oct 25, 2024113.02113.56112.11112.45112.36-0.11%7,465
Oct 24, 2024112.55112.89112.13112.57112.480.22%5,157
Oct 23, 2024112.57113.25111.80112.32112.23-0.84%9,226
Oct 22, 2024113.52113.62113.12113.28113.18-0.89%12,729
Oct 21, 2024114.45115.20113.69114.29114.20-0.23%13,266
Oct 18, 2024114.07114.61114.07114.55114.460.46%8,086
Oct 17, 2024115.00115.00113.97114.03113.94-0.35%6,358
Oct 16, 2024113.49114.49113.35114.43114.340.93%7,307
Oct 15, 2024113.92114.04113.38113.38113.29-0.59%7,843
Oct 14, 2024113.73114.16113.55114.05113.960.36%7,447
Oct 11, 2024112.40113.64112.40113.64113.551.42%9,059
Oct 10, 2024111.14112.12111.07112.05111.960.11%8,991
Oct 9, 2024111.16112.10111.12111.93111.840.60%10,475
Oct 8, 2024110.42111.41110.42111.26111.170.94%9,058
Oct 7, 2024111.03111.03109.70110.22110.13-1.01%10,485
Oct 4, 2024110.30111.34110.15111.34111.251.87%7,545
Oct 3, 2024109.09110.06109.01109.30109.22-0.08%10,846
Oct 2, 2024108.58109.46108.41109.39109.310.24%20,473
Oct 1, 2024109.41109.57108.36109.13109.04-0.96%8,298
Sep 30, 2024109.42110.29109.42110.19110.100.36%8,108
Sep 27, 2024109.99110.21109.68109.80109.710.24%8,072