First Trust Preferred Sec & Inc C (FPECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.30
0.00 (0.00%)
At close: Nov 6, 2026
FPECX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Nov 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% |
| Nov 4, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.68% |
| Nov 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.10% |
| Nov 2, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| Oct 30, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.40% |
| Oct 29, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.11 | 0.16% |
| Oct 28, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.08 | - |
| Oct 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.08 | 0.10% |
| Oct 26, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.06 | - |
| Oct 23, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.06 | -0.05% |
| Oct 22, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | -0.10% |
| Oct 21, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.09 | -0.05% |
| Oct 20, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.10 | -0.10% |
| Oct 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | -0.21% |
| Oct 16, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | -0.10% |
| Oct 15, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.18 | 0.37% |
| Oct 14, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.11 | -0.26% |
| Oct 13, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | 0.26% |
| Oct 12, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.11 | -0.21% |
| Oct 9, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.15 | - |
| Oct 8, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.15 | 0.05% |
| Oct 7, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.14 | -0.31% |
| Oct 6, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.20 | 0.16% |
| Oct 5, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.17 | -0.10% |
| Oct 2, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.19 | -0.05% |
| Oct 1, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.20 | -0.05% |
| Sep 30, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.21 | 0.19% |
| Sep 29, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.18 | -0.26% |
| Sep 28, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.23 | -0.46% |
| Sep 25, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.32 | -0.21% |
| Sep 24, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.36 | -0.41% |
| Sep 23, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.44 | -0.46% |
| Sep 22, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.53 | -0.05% |
| Sep 21, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.54 | 0.05% |
| Sep 18, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.53 | -0.10% |
| Sep 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.55 | 0.20% |
| Sep 16, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.51 | 0.26% |
| Sep 15, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.46 | -0.21% |
| Sep 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.50 | -0.25% |
| Sep 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.55 | -0.10% |
| Sep 10, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.57 | -0.36% |
| Sep 9, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.64 | -0.30% |
| Sep 8, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.69 | -0.05% |
| Sep 4, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.70 | - |
| Sep 3, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.70 | 0.05% |
| Sep 2, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.69 | -0.05% |
| Sep 1, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.70 | -0.25% |
| Aug 31, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.75 | 0.28% |
| Aug 28, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.70 | -0.10% |