First Trust Preferred Sec & Inc A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.12
-0.01 (-0.05%)
At close: Nov 6, 2026
FPEAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.05% |
| Nov 5, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% |
| Nov 4, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.74% |
| Nov 3, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.11% |
| Nov 2, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.11% |
| Oct 30, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.52% |
| Oct 29, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.92 | 0.16% |
| Oct 28, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.89 | - |
| Oct 27, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.89 | 0.11% |
| Oct 26, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.87 | -0.05% |
| Oct 23, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.88 | -0.05% |
| Oct 22, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.89 | -0.05% |
| Oct 21, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.90 | -0.11% |
| Oct 20, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.92 | -0.11% |
| Oct 19, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | -0.16% |
| Oct 16, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | -0.11% |
| Oct 15, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 18.99 | 0.37% |
| Oct 14, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.92 | -0.26% |
| Oct 13, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | 0.26% |
| Oct 12, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.92 | -0.21% |
| Oct 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.96 | - |
| Oct 8, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.96 | 0.05% |
| Oct 7, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.95 | -0.32% |
| Oct 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | 0.16% |
| Oct 5, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | -0.11% |
| Oct 2, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | -0.05% |
| Oct 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -0.11% |
| Sep 30, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | 0.31% |
| Sep 29, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 18.97 | -0.31% |
| Sep 28, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.03 | -0.47% |
| Sep 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -0.16% |
| Sep 24, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.15 | -0.41% |
| Sep 23, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.23 | -0.46% |
| Sep 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | -0.05% |
| Sep 21, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.33 | 0.05% |
| Sep 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | -0.10% |
| Sep 17, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | 0.20% |
| Sep 16, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.30 | 0.26% |
| Sep 15, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.25 | -0.21% |
| Sep 14, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.29 | -0.25% |
| Sep 11, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | -0.10% |
| Sep 10, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.36 | -0.36% |
| Sep 9, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.43 | -0.26% |
| Sep 8, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.48 | -0.10% |
| Sep 4, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.50 | - |
| Sep 3, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.50 | 0.05% |
| Sep 2, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.49 | -0.05% |
| Sep 1, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.50 | -0.25% |
| Aug 31, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.55 | 0.34% |
| Aug 28, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.48 | -0.10% |