First Trust Preferred Sec & Inc C (FPECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.49
-0.03 (-0.15%)
Nov 7, 2025, 4:00 PM EST
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% |
| Nov 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% |
| Nov 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.15% |
| Nov 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Nov 6, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Nov 5, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Nov 4, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.15% |
| Nov 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.05% |
| Oct 31, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15% |
| Oct 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.52 | -0.24% |
| Oct 29, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | -0.05% |
| Oct 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | 0.05% |
| Oct 27, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | 0.10% |
| Oct 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | 0.10% |
| Oct 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | 0.05% |
| Oct 22, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.52 | -0.10% |
| Oct 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.53 | 0.05% |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | 0.19% |
| Oct 17, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.49 | -0.05% |
| Oct 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.50 | - |
| Oct 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.50 | 0.34% |
| Oct 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.43 | 0.94% |
| Oct 13, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.24 | -0.34% |
| Oct 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.31 | -0.10% |
| Oct 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | -0.05% |
| Oct 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.34 | -0.05% |
| Oct 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.35 | -0.05% |
| Oct 3, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.36 | - |
| Oct 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.36 | 0.05% |
| Oct 1, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.35 | 0.20% |
| Sep 30, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.31 | -0.20% |
| Sep 29, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.27 | 0.05% |
| Sep 25, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.26 | -0.20% |
| Sep 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.30 | -0.05% |
| Sep 23, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | - |
| Sep 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | - |
| Sep 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | -0.05% |
| Sep 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.32 | 0.05% |
| Sep 17, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.31 | 0.05% |
| Sep 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.30 | - |
| Sep 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.30 | 0.20% |
| Sep 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.26 | 0.10% |
| Sep 11, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.24 | 0.25% |
| Sep 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | 0.30% |
| Sep 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.13 | -0.05% |
| Sep 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.14 | 0.10% |
| Sep 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.12 | 0.35% |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 0.15% |
| Sep 3, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.02 | 0.10% |
| Sep 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.00 | -0.15% |