First Trust Preferred Sec & Inc R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.17
+0.04 (0.20%)
Sep 15, 2025, 9:30 AM EDT
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Sep 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.05% |
| Sep 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.20% |
| Sep 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| Sep 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.25% |
| Sep 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.25% |
| Sep 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Sep 8, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.15% |
| Sep 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.30% |
| Sep 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.20% |
| Sep 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.05% |
| Sep 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| Aug 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% |
| Aug 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | 0.05% |
| Aug 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | 0.05% |
| Aug 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | -0.15% |
| Aug 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | 0.05% |
| Aug 22, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | 0.20% |
| Aug 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | -0.10% |
| Aug 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | - |
| Aug 19, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | 0.15% |
| Aug 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | - |
| Aug 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | - |
| Aug 14, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | -0.05% |
| Aug 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | 0.25% |
| Aug 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | 0.10% |
| Aug 11, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.05% |
| Aug 8, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | 0.10% |
| Aug 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | 0.05% |
| Aug 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | 0.05% |
| Aug 5, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.70 | - |
| Aug 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.70 | 0.10% |
| Aug 1, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | -0.05% |
| Jul 31, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | 0.20% |
| Jul 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.56 | - |
| Jul 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.56 | 0.10% |
| Jul 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.54 | 0.10% |
| Jul 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | 0.10% |
| Jul 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | 0.10% |
| Jul 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.48 | -0.05% |
| Jul 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.49 | 0.10% |
| Jul 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | - |
| Jul 17, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | 0.10% |
| Jul 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.45 | -0.05% |
| Jul 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.46 | -0.15% |
| Jul 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.49 | -0.05% |
| Jul 11, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | -0.15% |
| Jul 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 0.10% |
| Jul 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.51 | 0.05% |
| Jul 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | 0.05% |