First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.84
-0.01 (-0.05%)
At close: Mar 24, 2026
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 24, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% |
| Mar 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.05% |
| Mar 20, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.60% |
| Mar 19, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.25% |
| Mar 18, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.25% |
| Mar 17, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.15% |
| Mar 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% |
| Mar 13, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.20% |
| Mar 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% |
| Mar 11, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.20% |
| Mar 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.30% |
| Mar 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.64% |
| Mar 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.15% |
| Mar 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% |
| Mar 3, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.39% |
| Mar 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.54% |
| Feb 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Feb 25, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Feb 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Feb 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Feb 19, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Feb 18, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.05% |
| Feb 17, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.10% |
| Feb 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Feb 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |
| Feb 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.15% |
| Feb 9, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% |
| Feb 5, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% |
| Feb 4, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.05% |
| Feb 3, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Feb 2, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Jan 30, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Jan 29, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | -0.05% |
| Jan 28, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.28 | -0.05% |
| Jan 27, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | - |
| Jan 26, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | - |
| Jan 23, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | 0.05% |
| Jan 22, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.28 | 0.10% |
| Jan 21, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | 0.20% |
| Jan 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | -0.34% |
| Jan 15, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | 0.15% |
| Jan 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | - |
| Jan 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | - |
| Jan 12, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | 0.15% |
| Jan 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | - |
| Jan 7, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 0.10% |
| Jan 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | -0.15% |
| Jan 5, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | -0.05% |
| Jan 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.15% |