First Trust Preferred Sec & Inc C (FPECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
+0.07 (0.35%)
Sep 5, 2025, 4:00 PM EDT
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Sep 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| Sep 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.05% |
| Sep 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Sep 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.35% |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.15% |
| Sep 3, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.10% |
| Sep 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15% |
| Aug 29, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.15% |
| Aug 28, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | 0.05% |
| Aug 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | - |
| Aug 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -0.10% |
| Aug 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | - |
| Aug 22, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | 0.25% |
| Aug 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | -0.10% |
| Aug 20, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | - |
| Aug 19, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | 0.10% |
| Aug 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.05% |
| Aug 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.08 | -0.05% |
| Aug 14, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | - |
| Aug 13, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.25% |
| Aug 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 0.10% |
| Aug 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | 0.05% |
| Aug 8, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.02 | 0.10% |
| Aug 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | - |
| Aug 6, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | 0.05% |
| Aug 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | 0.05% |
| Aug 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | 0.10% |
| Aug 1, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | -0.05% |
| Jul 31, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | 0.20% |
| Jul 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 0.10% |
| Jul 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.83 | 0.05% |
| Jul 25, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.82 | 0.05% |
| Jul 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.81 | 0.10% |
| Jul 23, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.79 | 0.10% |
| Jul 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.77 | -0.05% |
| Jul 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.78 | 0.10% |
| Jul 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.76 | - |
| Jul 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.76 | 0.10% |
| Jul 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.74 | -0.05% |
| Jul 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | -0.15% |
| Jul 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.78 | -0.05% |
| Jul 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.79 | -0.15% |
| Jul 10, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.82 | 0.10% |
| Jul 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.80 | 0.10% |
| Jul 8, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.78 | - |
| Jul 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.78 | -0.10% |
| Jul 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.80 | 0.10% |
| Jul 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.78 | 0.20% |