First Trust Preferred Sec & Inc F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.42
-0.08 (-0.39%)
Oct 10, 2025, 4:00 PM EDT
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.34% |
| Oct 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.10% |
| Oct 8, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.05% |
| Oct 7, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% |
| Oct 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.05% |
| Oct 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Oct 2, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.05% |
| Oct 1, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% |
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.19% |
| Sep 29, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.05% |
| Sep 25, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | -0.19% |
| Sep 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | -0.05% |
| Sep 23, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
| Sep 22, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
| Sep 19, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | -0.05% |
| Sep 18, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | 0.05% |
| Sep 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | 0.05% |
| Sep 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | - |
| Sep 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 0.19% |
| Sep 12, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | 0.10% |
| Sep 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.42 | 0.24% |
| Sep 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.29% |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.05% |
| Sep 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | 0.10% |
| Sep 5, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | 0.34% |
| Sep 4, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 0.20% |
| Sep 3, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 0.05% |
| Sep 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | -0.10% |
| Aug 29, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | -0.20% |
| Aug 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | 0.05% |
| Aug 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | 0.05% |
| Aug 26, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.13 | -0.15% |
| Aug 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.16 | 0.05% |
| Aug 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | 0.20% |
| Aug 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.11 | -0.10% |
| Aug 20, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.13 | - |
| Aug 19, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.13 | 0.15% |
| Aug 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | - |
| Aug 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | - |
| Aug 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | -0.05% |
| Aug 13, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.11 | 0.25% |
| Aug 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | 0.10% |
| Aug 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.04 | 0.10% |
| Aug 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 0.05% |
| Aug 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.01 | 0.05% |
| Aug 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.00 | 0.05% |
| Aug 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.99 | - |
| Aug 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.99 | 0.10% |
| Aug 1, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | -0.05% |
| Jul 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.98 | 0.20% |