First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.34
+0.01 (0.05%)
At close: Feb 11, 2026
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| Feb 10, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.14% |
| Feb 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Feb 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.05% |
| Feb 5, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.05% |
| Feb 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.05% |
| Feb 3, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| Feb 2, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.05% |
| Jan 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Jan 29, 2026 | 21.23 | 21.23 | 21.23 | 21.32 | 21.23 | -0.05% |
| Jan 28, 2026 | 21.24 | 21.24 | 21.24 | 21.33 | 21.24 | -0.05% |
| Jan 27, 2026 | 21.25 | 21.25 | 21.25 | 21.34 | 21.25 | - |
| Jan 26, 2026 | 21.25 | 21.25 | 21.25 | 21.34 | 21.25 | - |
| Jan 23, 2026 | 21.25 | 21.25 | 21.25 | 21.34 | 21.25 | 0.05% |
| Jan 22, 2026 | 21.24 | 21.24 | 21.24 | 21.33 | 21.24 | 0.09% |
| Jan 21, 2026 | 21.22 | 21.22 | 21.22 | 21.31 | 21.22 | 0.19% |
| Jan 20, 2026 | 21.18 | 21.18 | 21.18 | 21.27 | 21.18 | -0.33% |
| Jan 16, 2026 | 21.25 | 21.25 | 21.25 | 21.34 | 21.25 | - |
| Jan 15, 2026 | 21.25 | 21.25 | 21.25 | 21.34 | 21.25 | 0.14% |
| Jan 14, 2026 | 21.22 | 21.22 | 21.22 | 21.31 | 21.22 | - |
| Jan 13, 2026 | 21.22 | 21.22 | 21.22 | 21.31 | 21.22 | - |
| Jan 12, 2026 | 21.22 | 21.22 | 21.22 | 21.31 | 21.22 | - |
| Jan 9, 2026 | 21.22 | 21.22 | 21.22 | 21.31 | 21.22 | 0.14% |
| Jan 8, 2026 | 21.19 | 21.19 | 21.19 | 21.28 | 21.19 | - |
| Jan 7, 2026 | 21.19 | 21.19 | 21.19 | 21.28 | 21.19 | 0.09% |
| Jan 6, 2026 | 21.17 | 21.17 | 21.17 | 21.26 | 21.17 | -0.14% |
| Jan 5, 2026 | 21.20 | 21.20 | 21.20 | 21.29 | 21.20 | -0.05% |
| Jan 2, 2026 | 21.21 | 21.21 | 21.21 | 21.30 | 21.21 | 0.14% |
| Dec 31, 2025 | 21.18 | 21.18 | 21.18 | 21.27 | 21.18 | -0.05% |
| Dec 30, 2025 | 21.10 | 21.10 | 21.10 | 21.28 | 21.10 | 0.09% |
| Dec 29, 2025 | 21.08 | 21.08 | 21.08 | 21.26 | 21.08 | -0.05% |
| Dec 26, 2025 | 21.09 | 21.09 | 21.09 | 21.27 | 21.09 | - |
| Dec 24, 2025 | 21.09 | 21.09 | 21.09 | 21.27 | 21.09 | 0.09% |
| Dec 23, 2025 | 21.07 | 21.07 | 21.07 | 21.25 | 21.07 | -0.05% |
| Dec 22, 2025 | 21.08 | 21.08 | 21.08 | 21.26 | 21.08 | -0.05% |
| Dec 19, 2025 | 21.09 | 21.09 | 21.09 | 21.27 | 21.09 | -0.05% |
| Dec 18, 2025 | 21.10 | 21.10 | 21.10 | 21.28 | 21.10 | 0.14% |
| Dec 17, 2025 | 21.07 | 21.07 | 21.07 | 21.25 | 21.07 | -0.05% |
| Dec 16, 2025 | 21.08 | 21.08 | 21.08 | 21.26 | 21.08 | - |
| Dec 15, 2025 | 21.08 | 21.08 | 21.08 | 21.26 | 21.08 | 0.09% |
| Dec 12, 2025 | 21.06 | 21.06 | 21.06 | 21.24 | 21.06 | -0.09% |
| Dec 11, 2025 | 21.08 | 21.08 | 21.08 | 21.26 | 21.08 | 0.14% |
| Dec 10, 2025 | 21.05 | 21.05 | 21.05 | 21.23 | 21.05 | - |
| Dec 9, 2025 | 21.05 | 21.05 | 21.05 | 21.23 | 21.05 | - |
| Dec 8, 2025 | 21.05 | 21.05 | 21.05 | 21.23 | 21.05 | -0.09% |
| Dec 5, 2025 | 21.07 | 21.07 | 21.07 | 21.25 | 21.07 | -0.05% |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.26 | 21.08 | -0.05% |
| Dec 3, 2025 | 21.09 | 21.09 | 21.09 | 21.27 | 21.09 | 0.09% |
| Dec 2, 2025 | 21.07 | 21.07 | 21.07 | 21.25 | 21.07 | 0.05% |
| Dec 1, 2025 | 21.06 | 21.06 | 21.06 | 21.24 | 21.06 | -0.09% |