First Trust Preferred Sec & Inc R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
-0.03 (-0.15%)
Nov 7, 2025, 4:00 PM EST
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.05% |
| Nov 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Nov 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Nov 7, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.15% |
| Nov 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Nov 5, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Nov 4, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Nov 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.10% |
| Oct 31, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.15% |
| Oct 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | -0.20% |
| Oct 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.27 | -0.05% |
| Oct 28, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.28 | - |
| Oct 27, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.28 | 0.15% |
| Oct 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | 0.05% |
| Oct 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | 0.05% |
| Oct 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | -0.10% |
| Oct 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | 0.05% |
| Oct 20, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | 0.20% |
| Oct 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | -0.05% |
| Oct 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | - |
| Oct 15, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | 0.35% |
| Oct 14, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | 0.90% |
| Oct 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | -0.30% |
| Oct 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | -0.10% |
| Oct 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.04 | -0.10% |
| Oct 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | - |
| Oct 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | -0.05% |
| Oct 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | - |
| Oct 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | 0.05% |
| Oct 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | 0.15% |
| Sep 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | -0.20% |
| Sep 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.98 | 0.10% |
| Sep 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | -0.20% |
| Sep 24, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | -0.05% |
| Sep 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | - |
| Sep 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | - |
| Sep 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | -0.05% |
| Sep 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.02 | 0.05% |
| Sep 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | - |
| Sep 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | 0.05% |
| Sep 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | 0.20% |
| Sep 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | 0.10% |
| Sep 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | 0.25% |
| Sep 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | 0.25% |
| Sep 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.84 | -0.05% |
| Sep 8, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.85 | 0.15% |
| Sep 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.82 | 0.30% |
| Sep 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.77 | 0.20% |
| Sep 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.73 | 0.05% |
| Sep 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.72 | -0.10% |