First Trust Preferred Securities and Income Fund Class R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
+0.01 (0.05%)
At close: Feb 11, 2026
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.05% |
| Feb 6, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| 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 | 20.17 | 20.17 | 20.17 | 20.25 | 20.17 | -0.10% |
| Jan 28, 2026 | 20.19 | 20.19 | 20.19 | 20.27 | 20.19 | -0.05% |
| Jan 27, 2026 | 20.20 | 20.20 | 20.20 | 20.28 | 20.20 | - |
| Jan 26, 2026 | 20.20 | 20.20 | 20.20 | 20.28 | 20.20 | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.28 | 20.20 | 0.05% |
| Jan 22, 2026 | 20.19 | 20.19 | 20.19 | 20.27 | 20.19 | 0.15% |
| Jan 21, 2026 | 20.16 | 20.16 | 20.16 | 20.24 | 20.16 | 0.15% |
| Jan 20, 2026 | 20.13 | 20.13 | 20.13 | 20.21 | 20.13 | -0.30% |
| Jan 16, 2026 | 20.19 | 20.19 | 20.19 | 20.27 | 20.19 | -0.05% |
| Jan 15, 2026 | 20.20 | 20.20 | 20.20 | 20.28 | 20.20 | 0.20% |
| Jan 14, 2026 | 20.16 | 20.16 | 20.16 | 20.24 | 20.16 | - |
| Jan 13, 2026 | 20.16 | 20.16 | 20.16 | 20.24 | 20.16 | -0.05% |
| Jan 12, 2026 | 20.17 | 20.17 | 20.17 | 20.25 | 20.17 | - |
| Jan 9, 2026 | 20.17 | 20.17 | 20.17 | 20.25 | 20.17 | 0.20% |
| Jan 8, 2026 | 20.13 | 20.13 | 20.13 | 20.21 | 20.13 | - |
| Jan 7, 2026 | 20.13 | 20.13 | 20.13 | 20.21 | 20.13 | 0.05% |
| Jan 6, 2026 | 20.12 | 20.12 | 20.12 | 20.20 | 20.12 | -0.10% |
| Jan 5, 2026 | 20.14 | 20.14 | 20.14 | 20.22 | 20.14 | -0.05% |
| Jan 2, 2026 | 20.15 | 20.15 | 20.15 | 20.23 | 20.15 | 0.10% |
| Dec 31, 2025 | 20.13 | 20.13 | 20.13 | 20.21 | 20.13 | - |
| Dec 30, 2025 | 20.04 | 20.04 | 20.04 | 20.21 | 20.04 | 0.10% |
| Dec 29, 2025 | 20.02 | 20.02 | 20.02 | 20.19 | 20.02 | -0.10% |
| Dec 26, 2025 | 20.04 | 20.04 | 20.04 | 20.21 | 20.04 | 0.05% |
| Dec 24, 2025 | 20.03 | 20.03 | 20.03 | 20.20 | 20.03 | 0.05% |
| Dec 23, 2025 | 20.02 | 20.02 | 20.02 | 20.19 | 20.02 | -0.05% |
| Dec 22, 2025 | 20.03 | 20.03 | 20.03 | 20.20 | 20.03 | - |
| Dec 19, 2025 | 20.03 | 20.03 | 20.03 | 20.20 | 20.03 | -0.05% |
| Dec 18, 2025 | 20.04 | 20.04 | 20.04 | 20.21 | 20.04 | 0.10% |
| Dec 17, 2025 | 20.02 | 20.02 | 20.02 | 20.19 | 20.02 | -0.05% |
| Dec 16, 2025 | 20.03 | 20.03 | 20.03 | 20.20 | 20.03 | 0.05% |
| Dec 15, 2025 | 20.02 | 20.02 | 20.02 | 20.19 | 20.02 | 0.05% |
| Dec 12, 2025 | 20.01 | 20.01 | 20.01 | 20.18 | 20.01 | -0.10% |
| Dec 11, 2025 | 20.03 | 20.03 | 20.03 | 20.20 | 20.03 | 0.15% |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.17 | 20.00 | - |
| Dec 9, 2025 | 20.00 | 20.00 | 20.00 | 20.17 | 20.00 | - |
| Dec 8, 2025 | 20.00 | 20.00 | 20.00 | 20.17 | 20.00 | -0.10% |
| Dec 5, 2025 | 20.02 | 20.02 | 20.02 | 20.19 | 20.02 | -0.05% |
| Dec 4, 2025 | 20.03 | 20.03 | 20.03 | 20.20 | 20.03 | - |
| Dec 3, 2025 | 20.03 | 20.03 | 20.03 | 20.20 | 20.03 | 0.05% |
| Dec 2, 2025 | 20.02 | 20.02 | 20.02 | 20.19 | 20.02 | 0.05% |
| Dec 1, 2025 | 20.01 | 20.01 | 20.01 | 20.18 | 20.01 | -0.10% |