First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
130.33
+4.53 (3.60%)
At close: May 12, 2025, 4:00 PM
130.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 131.01 | 131.01 | 128.40 | 130.33 | 130.33 | 3.60% | 32,661 |
| May 9, 2025 | 126.95 | 127.01 | 125.39 | 125.80 | 125.80 | -0.40% | 29,257 |
| May 8, 2025 | 125.51 | 127.30 | 125.40 | 126.31 | 126.31 | 2.53% | 16,851 |
| May 7, 2025 | 123.25 | 123.69 | 122.08 | 123.19 | 123.19 | 0.06% | 15,084 |
| May 6, 2025 | 122.06 | 123.68 | 121.97 | 123.11 | 123.11 | -1.79% | 14,551 |
| May 5, 2025 | 124.58 | 126.17 | 124.01 | 125.36 | 125.36 | -0.13% | 27,337 |
| May 2, 2025 | 123.15 | 125.80 | 123.15 | 125.52 | 125.52 | 4.15% | 19,955 |
| May 1, 2025 | 121.08 | 121.88 | 120.03 | 120.52 | 120.52 | 1.23% | 30,188 |
| Apr 30, 2025 | 115.76 | 119.19 | 115.32 | 119.06 | 119.06 | -0.23% | 15,548 |
| Apr 29, 2025 | 118.23 | 119.45 | 118.04 | 119.34 | 119.34 | 0.90% | 29,116 |
| Apr 28, 2025 | 117.92 | 118.56 | 116.30 | 118.28 | 118.28 | 0.64% | 25,455 |
| Apr 25, 2025 | 116.33 | 117.63 | 116.02 | 117.53 | 117.53 | 1.15% | 67,963 |
| Apr 24, 2025 | 112.55 | 116.49 | 112.01 | 116.19 | 116.19 | 3.88% | 30,996 |
| Apr 23, 2025 | 112.85 | 114.68 | 111.39 | 111.85 | 111.85 | 3.21% | 16,990 |
| Apr 22, 2025 | 106.52 | 108.57 | 106.42 | 108.37 | 108.37 | 3.39% | 13,007 |
| Apr 21, 2025 | 107.67 | 107.68 | 103.59 | 104.82 | 104.82 | -3.78% | 11,430 |
| Apr 17, 2025 | 108.88 | 109.68 | 108.11 | 108.94 | 108.94 | 0.67% | 33,703 |
| Apr 16, 2025 | 109.29 | 109.74 | 107.11 | 108.22 | 108.22 | -2.20% | 13,699 |
| Apr 15, 2025 | 108.94 | 111.06 | 108.94 | 110.66 | 110.66 | 1.55% | 11,888 |
| Apr 14, 2025 | 110.76 | 111.15 | 107.73 | 108.97 | 108.97 | 1.16% | 19,224 |
| Apr 11, 2025 | 106.69 | 107.72 | 104.55 | 107.72 | 107.72 | 0.77% | 17,752 |
| Apr 10, 2025 | 108.19 | 109.15 | 104.30 | 106.90 | 106.90 | -4.19% | 30,577 |
| Apr 9, 2025 | 98.62 | 111.93 | 97.82 | 111.57 | 111.57 | 12.05% | 35,015 |
| Apr 8, 2025 | 105.45 | 106.16 | 97.88 | 99.57 | 99.57 | -0.68% | 55,670 |
| Apr 7, 2025 | 94.46 | 104.46 | 94.13 | 100.25 | 100.25 | 1.06% | 56,059 |
| Apr 4, 2025 | 103.26 | 103.26 | 97.33 | 99.20 | 99.20 | -7.99% | 24,088 |
| Apr 3, 2025 | 109.45 | 110.33 | 107.62 | 107.82 | 107.82 | -6.73% | 45,146 |
| Apr 2, 2025 | 111.33 | 115.81 | 111.33 | 115.60 | 115.60 | 2.19% | 9,831 |
| Apr 1, 2025 | 111.86 | 113.39 | 110.47 | 113.12 | 113.12 | 1.24% | 40,484 |
| Mar 31, 2025 | 109.35 | 112.03 | 108.11 | 111.74 | 111.74 | -0.37% | 22,765 |
| Mar 28, 2025 | 114.90 | 115.02 | 111.71 | 112.15 | 112.15 | -2.11% | 9,871 |
| Mar 27, 2025 | 116.93 | 117.43 | 114.55 | 114.57 | 114.57 | -2.88% | 13,062 |
| Mar 26, 2025 | 120.89 | 121.01 | 117.51 | 117.97 | 117.96 | -2.68% | 11,090 |
| Mar 25, 2025 | 121.75 | 121.86 | 120.66 | 121.22 | 121.21 | 0.22% | 11,516 |
| Mar 24, 2025 | 118.92 | 121.31 | 118.84 | 120.95 | 120.94 | 3.87% | 21,407 |
| Mar 21, 2025 | 114.29 | 116.80 | 113.91 | 116.44 | 116.43 | 0.50% | 10,857 |
| Mar 20, 2025 | 114.98 | 117.55 | 114.85 | 115.86 | 115.85 | -0.09% | 13,818 |
| Mar 19, 2025 | 113.59 | 117.22 | 113.05 | 115.97 | 115.96 | 2.61% | 27,842 |
| Mar 18, 2025 | 114.69 | 114.82 | 112.16 | 113.02 | 113.01 | -2.25% | 30,269 |
| Mar 17, 2025 | 114.50 | 116.59 | 113.31 | 115.62 | 115.61 | 2.41% | 36,931 |
| Mar 14, 2025 | 110.87 | 113.21 | 110.87 | 112.90 | 112.89 | 4.06% | 13,525 |
| Mar 13, 2025 | 111.32 | 111.32 | 107.86 | 108.49 | 108.48 | -2.72% | 17,693 |
| Mar 12, 2025 | 112.46 | 112.82 | 109.79 | 111.52 | 111.51 | 2.79% | 37,971 |
| Mar 11, 2025 | 106.43 | 109.83 | 106.40 | 108.49 | 108.48 | 2.15% | 109,144 |
| Mar 10, 2025 | 109.37 | 109.47 | 105.28 | 106.21 | 106.20 | -5.26% | 31,551 |
| Mar 7, 2025 | 111.35 | 112.82 | 107.97 | 112.11 | 112.10 | -0.12% | 63,502 |
| Mar 6, 2025 | 116.58 | 117.47 | 112.25 | 112.25 | 112.24 | -5.84% | 22,430 |
| Mar 5, 2025 | 118.37 | 119.67 | 113.63 | 119.21 | 119.20 | 1.36% | 93,893 |
| Mar 4, 2025 | 116.76 | 120.36 | 114.19 | 117.61 | 117.60 | -1.42% | 54,520 |
| Mar 3, 2025 | 124.35 | 125.05 | 118.66 | 119.30 | 119.29 | -2.76% | 48,283 |