First Trust Preferred Sec & Inc R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
+0.02 (0.10%)
Oct 13, 2025, 4:00 PM EDT
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% |
| Oct 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Oct 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Oct 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05% |
| Oct 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Oct 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.05% |
| Oct 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Sep 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.20% |
| Sep 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | 0.10% |
| Sep 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | -0.20% |
| Sep 24, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | -0.05% |
| Sep 23, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | - |
| Sep 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | - |
| Sep 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | -0.05% |
| Sep 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | 0.05% |
| Sep 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | - |
| Sep 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | 0.05% |
| Sep 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.20% |
| Sep 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | 0.10% |
| Sep 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | 0.25% |
| Sep 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | 0.25% |
| Sep 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | -0.05% |
| Sep 8, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | 0.15% |
| Sep 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.91 | 0.30% |
| Sep 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | 0.20% |
| Sep 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | 0.05% |
| Sep 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | -0.10% |
| Aug 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | -0.20% |
| Aug 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.77 | 0.05% |
| Aug 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.76 | 0.05% |
| Aug 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.75 | -0.15% |
| Aug 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.78 | 0.05% |
| Aug 22, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.77 | 0.20% |
| Aug 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | -0.10% |
| Aug 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.75 | - |
| Aug 19, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.75 | 0.15% |
| Aug 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.72 | - |
| Aug 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.72 | - |
| Aug 14, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.72 | -0.05% |
| Aug 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | 0.25% |
| Aug 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 0.10% |
| Aug 11, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.66 | 0.05% |
| Aug 8, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.65 | 0.10% |
| Aug 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | 0.05% |
| Aug 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.62 | 0.05% |
| Aug 5, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.61 | - |
| Aug 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.61 | 0.10% |
| Aug 1, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.60 | -0.05% |
| Jul 31, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.61 | 0.20% |
| Jul 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.48 | - |