First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
160.47
-3.52 (-2.15%)
At close: Mar 12, 2026, 4:00 PM EDT
160.47
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 162.58 | 162.94 | 160.22 | 160.47 | 160.47 | -2.15% | 15,604 |
| Mar 11, 2026 | 164.32 | 165.04 | 163.10 | 163.99 | 163.99 | -0.43% | 21,601 |
| Mar 10, 2026 | 165.89 | 166.78 | 164.61 | 164.69 | 164.69 | -0.52% | 20,516 |
| Mar 9, 2026 | 160.78 | 165.77 | 160.78 | 165.55 | 165.55 | 1.58% | 13,808 |
| Mar 6, 2026 | 162.86 | 164.97 | 162.73 | 162.97 | 162.97 | -1.89% | 23,134 |
| Mar 5, 2026 | 166.96 | 167.51 | 163.20 | 166.11 | 166.11 | -0.51% | 20,119 |
| Mar 4, 2026 | 165.23 | 167.70 | 165.23 | 166.96 | 166.96 | 1.61% | 55,395 |
| Mar 3, 2026 | 163.06 | 165.33 | 159.27 | 164.32 | 164.32 | -2.03% | 23,082 |
| Mar 2, 2026 | 167.00 | 167.75 | 165.99 | 167.72 | 167.72 | 0.62% | 52,590 |
| Feb 27, 2026 | 166.00 | 167.37 | 165.57 | 166.68 | 166.68 | -1.34% | 26,756 |
| Feb 26, 2026 | 167.65 | 169.13 | 166.49 | 168.94 | 168.94 | 1.06% | 23,530 |
| Feb 25, 2026 | 166.64 | 168.40 | 166.47 | 167.17 | 167.17 | 0.88% | 18,873 |
| Feb 24, 2026 | 162.65 | 165.71 | 162.33 | 165.71 | 165.71 | 1.86% | 17,959 |
| Feb 23, 2026 | 163.55 | 164.31 | 162.02 | 162.69 | 162.69 | -1.82% | 17,482 |
| Feb 20, 2026 | 164.16 | 166.38 | 164.14 | 165.70 | 165.70 | 0.41% | 22,721 |
| Feb 19, 2026 | 163.57 | 165.02 | 163.42 | 165.02 | 165.02 | 0.26% | 24,065 |
| Feb 18, 2026 | 163.16 | 165.87 | 162.62 | 164.60 | 164.60 | 1.23% | 26,641 |
| Feb 17, 2026 | 160.79 | 163.32 | 160.64 | 162.60 | 162.60 | 0.35% | 26,624 |
| Feb 13, 2026 | 160.24 | 163.82 | 159.11 | 162.04 | 162.04 | 1.04% | 31,086 |
| Feb 12, 2026 | 164.95 | 165.37 | 159.89 | 160.37 | 160.37 | -2.74% | 32,493 |
| Feb 11, 2026 | 166.02 | 166.15 | 162.20 | 164.88 | 164.88 | 0.32% | 22,645 |
| Feb 10, 2026 | 165.95 | 166.51 | 164.33 | 164.36 | 164.36 | -0.77% | 30,620 |
| Feb 9, 2026 | 162.67 | 166.78 | 162.67 | 165.64 | 165.64 | 1.78% | 25,425 |
| Feb 6, 2026 | 159.79 | 162.75 | 159.23 | 162.75 | 162.75 | 4.31% | 28,904 |
| Feb 5, 2026 | 156.35 | 158.74 | 154.78 | 156.03 | 156.03 | -1.84% | 33,094 |
| Feb 4, 2026 | 163.96 | 163.96 | 155.82 | 158.96 | 158.96 | -3.91% | 119,247 |
| Feb 3, 2026 | 167.46 | 167.46 | 162.08 | 165.43 | 165.43 | 0.41% | 31,672 |
| Feb 2, 2026 | 163.65 | 166.06 | 163.65 | 164.76 | 164.76 | 0.67% | 54,397 |
| Jan 30, 2026 | 168.06 | 169.53 | 162.31 | 163.67 | 163.67 | -2.39% | 19,410 |
| Jan 29, 2026 | 168.89 | 168.89 | 164.69 | 167.68 | 167.68 | 0.21% | 25,317 |
| Jan 28, 2026 | 167.52 | 168.17 | 166.96 | 167.33 | 167.33 | 0.72% | 19,717 |
| Jan 27, 2026 | 166.50 | 166.51 | 165.75 | 166.14 | 166.14 | 0.27% | 11,315 |
| Jan 26, 2026 | 165.56 | 167.44 | 165.33 | 165.69 | 165.69 | -0.01% | 24,168 |
| Jan 23, 2026 | 166.42 | 166.42 | 164.82 | 165.70 | 165.70 | -0.68% | 85,728 |
| Jan 22, 2026 | 167.62 | 167.89 | 165.68 | 166.83 | 166.83 | 0.65% | 21,226 |
| Jan 21, 2026 | 166.94 | 166.94 | 163.32 | 165.76 | 165.76 | -0.27% | 31,491 |
| Jan 20, 2026 | 164.95 | 168.56 | 164.95 | 166.21 | 166.21 | -1.09% | 16,844 |
| Jan 16, 2026 | 169.24 | 169.67 | 167.81 | 168.05 | 168.05 | 0.04% | 46,589 |
| Jan 15, 2026 | 169.29 | 169.74 | 167.81 | 167.99 | 167.99 | 0.24% | 14,303 |
| Jan 14, 2026 | 169.25 | 169.25 | 166.44 | 167.58 | 167.58 | -1.22% | 49,527 |
| Jan 13, 2026 | 169.66 | 169.93 | 168.72 | 169.65 | 169.65 | 0.13% | 70,556 |
| Jan 12, 2026 | 166.82 | 169.49 | 166.82 | 169.44 | 169.44 | 0.98% | 20,949 |
| Jan 9, 2026 | 166.89 | 168.38 | 166.89 | 167.79 | 167.79 | 1.06% | 9,130 |
| Jan 8, 2026 | 167.84 | 167.84 | 165.39 | 166.03 | 166.03 | -1.21% | 25,730 |
| Jan 7, 2026 | 168.58 | 169.43 | 167.54 | 168.07 | 168.07 | -0.71% | 18,571 |
| Jan 6, 2026 | 166.79 | 169.42 | 166.19 | 169.28 | 169.28 | 1.34% | 83,846 |
| Jan 5, 2026 | 166.34 | 167.31 | 164.89 | 167.04 | 167.04 | 1.18% | 34,981 |
| Jan 2, 2026 | 165.51 | 165.51 | 163.29 | 165.09 | 165.09 | 0.92% | 20,907 |
| Dec 31, 2025 | 166.11 | 166.11 | 163.59 | 163.59 | 163.59 | -1.48% | 22,612 |
| Dec 30, 2025 | 166.48 | 167.21 | 166.00 | 166.05 | 166.05 | -0.55% | 16,238 |