First Trust Preferred Sec & Inc F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.62
+0.01 (0.05%)
At close: Dec 26, 2025
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.05% |
| Dec 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.05% |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Dec 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Dec 19, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.05% |
| Dec 18, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.15% |
| Dec 17, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Dec 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Dec 12, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.10% |
| Dec 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.15% |
| Dec 10, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.05% |
| Dec 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.05% |
| Dec 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Dec 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Dec 3, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.10% |
| Dec 2, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Dec 1, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Nov 26, 2025 | 20.51 | 20.51 | 20.51 | 20.60 | 20.51 | 0.19% |
| Nov 25, 2025 | 20.47 | 20.47 | 20.47 | 20.56 | 20.47 | 0.15% |
| Nov 24, 2025 | 20.44 | 20.44 | 20.44 | 20.53 | 20.44 | 0.15% |
| Nov 21, 2025 | 20.41 | 20.41 | 20.41 | 20.50 | 20.41 | - |
| Nov 20, 2025 | 20.41 | 20.41 | 20.41 | 20.50 | 20.41 | -0.15% |
| Nov 19, 2025 | 20.44 | 20.44 | 20.44 | 20.53 | 20.44 | -0.05% |
| Nov 18, 2025 | 20.45 | 20.45 | 20.45 | 20.54 | 20.45 | -0.15% |
| Nov 17, 2025 | 20.48 | 20.48 | 20.48 | 20.57 | 20.48 | -0.05% |
| Nov 14, 2025 | 20.49 | 20.49 | 20.49 | 20.58 | 20.49 | -0.05% |
| Nov 13, 2025 | 20.50 | 20.50 | 20.50 | 20.59 | 20.50 | -0.29% |
| Nov 12, 2025 | 20.56 | 20.56 | 20.56 | 20.65 | 20.56 | -0.05% |
| Nov 11, 2025 | 20.57 | 20.57 | 20.57 | 20.66 | 20.57 | 0.05% |
| Nov 10, 2025 | 20.56 | 20.56 | 20.56 | 20.65 | 20.56 | 0.19% |
| Nov 7, 2025 | 20.52 | 20.52 | 20.52 | 20.61 | 20.52 | -0.15% |
| Nov 6, 2025 | 20.55 | 20.55 | 20.55 | 20.64 | 20.55 | - |
| Nov 5, 2025 | 20.55 | 20.55 | 20.55 | 20.64 | 20.55 | - |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.64 | 20.55 | -0.15% |
| Nov 3, 2025 | 20.58 | 20.58 | 20.58 | 20.67 | 20.58 | -0.10% |
| Oct 31, 2025 | 20.60 | 20.60 | 20.60 | 20.69 | 20.60 | -0.10% |
| Oct 30, 2025 | 20.53 | 20.53 | 20.53 | 20.71 | 20.53 | -0.24% |
| Oct 29, 2025 | 20.58 | 20.58 | 20.58 | 20.76 | 20.58 | -0.05% |
| Oct 28, 2025 | 20.59 | 20.59 | 20.59 | 20.77 | 20.59 | 0.05% |
| Oct 27, 2025 | 20.58 | 20.58 | 20.58 | 20.76 | 20.58 | 0.10% |
| Oct 24, 2025 | 20.56 | 20.56 | 20.56 | 20.74 | 20.56 | 0.10% |
| Oct 23, 2025 | 20.54 | 20.54 | 20.54 | 20.72 | 20.54 | 0.05% |
| Oct 22, 2025 | 20.53 | 20.53 | 20.53 | 20.71 | 20.53 | -0.10% |
| Oct 21, 2025 | 20.55 | 20.55 | 20.55 | 20.73 | 20.55 | 0.05% |
| Oct 20, 2025 | 20.54 | 20.54 | 20.54 | 20.72 | 20.54 | 0.19% |
| Oct 17, 2025 | 20.50 | 20.50 | 20.50 | 20.68 | 20.50 | -0.05% |
| Oct 16, 2025 | 20.51 | 20.51 | 20.51 | 20.69 | 20.51 | -0.05% |