First Trust Preferred Securities and Income Fund Class R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.79
+0.05 (0.25%)
At close: Mar 25, 2026
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 25, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | - | 0.25% |
| Mar 24, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Mar 23, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.05% |
| Mar 20, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.60% |
| Mar 19, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% |
| Mar 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.25% |
| Mar 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.15% |
| Mar 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.10% |
| Mar 13, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.25% |
| Mar 12, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.35% |
| Mar 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% |
| Mar 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.30% |
| Mar 9, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.64% |
| Mar 5, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.15% |
| Mar 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% |
| Mar 3, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.40% |
| Mar 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.54% |
| Feb 26, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Feb 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Feb 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.05% |
| Feb 23, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Feb 19, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Feb 18, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.05% |
| Feb 17, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Feb 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% |
| Feb 12, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.05% |
| Feb 11, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.05% |
| Feb 10, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Feb 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% |
| Feb 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% |
| Feb 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Feb 3, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Feb 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jan 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jan 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | -0.10% |
| Jan 28, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.19 | -0.05% |
| Jan 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | - |
| Jan 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | - |
| Jan 23, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | 0.05% |
| Jan 22, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.19 | 0.15% |
| Jan 21, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | 0.15% |
| Jan 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | -0.35% |
| Jan 15, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | 0.20% |
| Jan 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | - |
| Jan 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | -0.05% |
| Jan 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | 0.20% |
| Jan 8, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | - |
| Jan 7, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | 0.05% |
| Jan 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -0.10% |
| Jan 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | -0.05% |