First Trust Preferred Sec & Inc A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.31
+0.02 (0.10%)
Dec 24, 2025, 4:00 PM EST
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.09% |
| Dec 23, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Dec 22, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |
| Dec 19, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.05% |
| Dec 18, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.14% |
| Dec 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Dec 16, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Dec 15, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.09% |
| Dec 12, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% |
| Dec 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.14% |
| Dec 10, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Dec 9, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Dec 8, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.09% |
| Dec 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Dec 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |
| Dec 3, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.09% |
| Dec 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.05% |
| Dec 1, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% |
| Nov 28, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Nov 26, 2025 | 21.17 | 21.17 | 21.17 | 21.26 | 21.17 | 0.24% |
| Nov 25, 2025 | 21.12 | 21.12 | 21.12 | 21.21 | 21.12 | 0.14% |
| Nov 24, 2025 | 21.09 | 21.09 | 21.09 | 21.18 | 21.09 | 0.14% |
| Nov 21, 2025 | 21.06 | 21.06 | 21.06 | 21.15 | 21.06 | - |
| Nov 20, 2025 | 21.06 | 21.06 | 21.06 | 21.15 | 21.06 | -0.14% |
| Nov 19, 2025 | 21.09 | 21.09 | 21.09 | 21.18 | 21.09 | -0.05% |
| Nov 18, 2025 | 21.10 | 21.10 | 21.10 | 21.19 | 21.10 | -0.19% |
| Nov 17, 2025 | 21.14 | 21.14 | 21.14 | 21.23 | 21.14 | -0.05% |
| Nov 14, 2025 | 21.15 | 21.15 | 21.15 | 21.24 | 21.15 | -0.05% |
| Nov 13, 2025 | 21.16 | 21.16 | 21.16 | 21.25 | 21.16 | -0.28% |
| Nov 12, 2025 | 21.22 | 21.22 | 21.22 | 21.31 | 21.22 | -0.05% |
| Nov 11, 2025 | 21.23 | 21.23 | 21.23 | 21.32 | 21.23 | 0.09% |
| Nov 10, 2025 | 21.21 | 21.21 | 21.21 | 21.30 | 21.21 | 0.14% |
| Nov 7, 2025 | 21.18 | 21.18 | 21.18 | 21.27 | 21.18 | -0.14% |
| Nov 6, 2025 | 21.21 | 21.21 | 21.21 | 21.30 | 21.21 | - |
| Nov 5, 2025 | 21.21 | 21.21 | 21.21 | 21.30 | 21.21 | - |
| Nov 4, 2025 | 21.21 | 21.21 | 21.21 | 21.30 | 21.21 | -0.14% |
| Nov 3, 2025 | 21.24 | 21.24 | 21.24 | 21.33 | 21.24 | -0.09% |
| Oct 31, 2025 | 21.26 | 21.26 | 21.26 | 21.35 | 21.26 | -0.09% |
| Oct 30, 2025 | 21.19 | 21.19 | 21.19 | 21.37 | 21.19 | -0.23% |
| Oct 29, 2025 | 21.24 | 21.24 | 21.24 | 21.42 | 21.24 | -0.05% |
| Oct 28, 2025 | 21.25 | 21.25 | 21.25 | 21.43 | 21.25 | 0.05% |
| Oct 27, 2025 | 21.24 | 21.24 | 21.24 | 21.42 | 21.24 | 0.09% |
| Oct 24, 2025 | 21.22 | 21.22 | 21.22 | 21.40 | 21.22 | 0.09% |
| Oct 23, 2025 | 21.20 | 21.20 | 21.20 | 21.38 | 21.20 | 0.05% |
| Oct 22, 2025 | 21.19 | 21.19 | 21.19 | 21.37 | 21.19 | -0.09% |
| Oct 21, 2025 | 21.21 | 21.21 | 21.21 | 21.39 | 21.21 | 0.05% |
| Oct 20, 2025 | 21.20 | 21.20 | 21.20 | 21.38 | 21.20 | 0.19% |
| Oct 17, 2025 | 21.16 | 21.16 | 21.16 | 21.34 | 21.16 | -0.05% |
| Oct 16, 2025 | 21.17 | 21.17 | 21.17 | 21.35 | 21.17 | -0.05% |
| Oct 15, 2025 | 21.18 | 21.18 | 21.18 | 21.36 | 21.18 | 0.38% |