First Trust Preferred Sec & Inc F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.78
-0.03 (-0.15%)
At close: Sep 18, 2026
FPEFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.15% |
| Sep 17, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.20% |
| Sep 16, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% |
| Sep 15, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.20% |
| Sep 14, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.30% |
| Sep 11, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.05% |
| Sep 10, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.35% |
| Sep 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.30% |
| Sep 8, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.10% |
| Sep 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Sep 3, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| Sep 2, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Sep 1, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.30% |
| Aug 31, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.40% |
| Aug 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | -0.15% |
| Aug 27, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | 0.10% |
| Aug 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | -0.05% |
| Aug 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | 0.15% |
| Aug 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.05% |
| Aug 21, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | -0.10% |
| Aug 20, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.25% |
| Aug 19, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | - |
| Aug 18, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -0.25% |
| Aug 17, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | -0.35% |
| Aug 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | - |
| Aug 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | 0.10% |
| Aug 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | - |
| Aug 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | -0.25% |
| Aug 10, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | - |
| Aug 7, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | - |
| Aug 6, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | -0.10% |
| Aug 5, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.20% |
| Aug 4, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | - |
| Aug 3, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.15% |
| Jul 31, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.55% |
| Jul 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.88 | 0.05% |
| Jul 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.87 | -0.15% |
| Jul 28, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | - |
| Jul 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | 0.10% |
| Jul 24, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.88 | -0.05% |
| Jul 23, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.89 | -0.40% |
| Jul 22, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | -0.10% |
| Jul 21, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.99 | -0.15% |
| Jul 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | -0.05% |
| Jul 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.03 | - |
| Jul 16, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.03 | -0.05% |
| Jul 15, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.04 | 0.15% |
| Jul 14, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.01 | 0.05% |
| Jul 13, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.00 | -0.15% |
| Jul 10, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.03 | - |