First Trust Preferred Sec & Inc F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.61
-0.03 (-0.15%)
Nov 7, 2025, 4:00 PM EST
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Nov 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% |
| Nov 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.19% |
| Nov 7, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.15% |
| Nov 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Nov 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Nov 4, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.15% |
| Nov 3, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.10% |
| Oct 31, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.10% |
| Oct 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | -0.24% |
| Oct 29, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | -0.05% |
| Oct 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | 0.05% |
| Oct 27, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | 0.10% |
| Oct 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.65 | 0.10% |
| Oct 23, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | 0.05% |
| Oct 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | -0.10% |
| Oct 21, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | 0.05% |
| Oct 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | 0.19% |
| Oct 17, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | -0.05% |
| Oct 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | -0.05% |
| Oct 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | 0.39% |
| Oct 14, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | 0.93% |
| Oct 13, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | -0.34% |
| Oct 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | -0.10% |
| Oct 8, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | -0.05% |
| Oct 7, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | -0.05% |
| Oct 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | -0.05% |
| Oct 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | - |
| Oct 2, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | 0.05% |
| Oct 1, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.20% |
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | -0.19% |
| Sep 29, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.36 | 0.05% |
| Sep 25, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.35 | -0.19% |
| Sep 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.39 | -0.05% |
| Sep 23, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.40 | - |
| Sep 22, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.40 | - |
| Sep 19, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.40 | -0.05% |
| Sep 18, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.41 | 0.05% |
| Sep 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.40 | 0.05% |
| Sep 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.39 | - |
| Sep 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.39 | 0.19% |
| Sep 12, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.35 | 0.10% |
| Sep 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.33 | 0.24% |
| Sep 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.28 | 0.29% |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | -0.05% |
| Sep 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.23 | 0.10% |
| Sep 5, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.21 | 0.34% |
| Sep 4, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | 0.20% |
| Sep 3, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | 0.05% |
| Sep 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.09 | -0.10% |