First Trust Preferred Sec & Inc A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
+0.01 (0.05%)
Jul 9, 2026, 4:00 PM EST
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | - | 0.05% |
| Jul 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.20% |
| Jul 7, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% |
| Jul 6, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.20% |
| Jul 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.10% |
| Jul 1, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.05% |
| Jun 30, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.34% |
| Jun 29, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.15% |
| Jun 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | -0.10% |
| Jun 25, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | - |
| Jun 24, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.05% |
| Jun 23, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | -0.10% |
| Jun 22, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | -0.10% |
| Jun 18, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | -0.05% |
| Jun 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.10% |
| Jun 16, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | 0.05% |
| Jun 15, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.25% |
| Jun 12, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.05% |
| Jun 11, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | 0.10% |
| Jun 10, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | -0.05% |
| Jun 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | -0.05% |
| Jun 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | -0.20% |
| Jun 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | -0.15% |
| Jun 4, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | - |
| Jun 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -0.15% |
| Jun 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | -0.05% |
| Jun 1, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | - |
| May 29, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.39% |
| May 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | 0.05% |
| May 27, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.84 | 0.05% |
| May 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | 0.25% |
| May 22, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.79 | 0.10% |
| May 21, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.77 | -0.05% |
| May 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.78 | 0.25% |
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | -0.45% |
| May 18, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.81 | -0.10% |
| May 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | -0.40% |
| May 14, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.91 | -0.05% |
| May 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | - |
| May 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | -0.25% |
| May 11, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | - |
| May 8, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | 0.05% |
| May 7, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.96 | -0.05% |
| May 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | 0.25% |
| May 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | -0.05% |
| May 4, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.93 | -0.15% |
| May 1, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.96 | 0.05% |
| Apr 30, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | 0.59% |
| Apr 29, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.84 | -0.20% |
| Apr 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.88 | -0.10% |