First Trust Preferred Sec & Inc R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.98
+0.07 (0.37%)
At close: Oct 15, 2026
FPERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Oct 14, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.26% |
| Oct 13, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.26% |
| Oct 12, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.21% |
| Oct 9, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Oct 8, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.05% |
| Oct 7, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% |
| Oct 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.16% |
| Oct 5, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.11% |
| Oct 2, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.05% |
| Oct 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.11% |
| Sep 30, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.28% |
| Sep 29, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | -0.32% |
| Sep 28, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | -0.41% |
| Sep 25, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.11 | -0.21% |
| Sep 24, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.15 | -0.42% |
| Sep 23, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | -0.41% |
| Sep 22, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.30 | -0.10% |
| Sep 21, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | 0.05% |
| Sep 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.31 | -0.10% |
| Sep 17, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.33 | 0.21% |
| Sep 16, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.29 | 0.25% |
| Sep 15, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | -0.21% |
| Sep 14, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | -0.25% |
| Sep 11, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.33 | -0.05% |
| Sep 10, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.34 | -0.41% |
| Sep 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.42 | -0.26% |
| Sep 8, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.47 | -0.10% |
| Sep 4, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.49 | - |
| Sep 3, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.49 | 0.05% |
| Sep 2, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.48 | - |
| Sep 1, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.48 | -0.30% |
| Aug 31, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.54 | 0.37% |
| Aug 28, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | -0.15% |
| Aug 27, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | 0.05% |
| Aug 26, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.49 | - |
| Aug 25, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.49 | 0.15% |
| Aug 24, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.46 | 0.05% |
| Aug 21, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.45 | -0.10% |
| Aug 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | 0.21% |
| Aug 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | -0.21% |
| Aug 17, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | -0.40% |
| Aug 14, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.55 | - |
| Aug 13, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.55 | 0.15% |
| Aug 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | - |
| Aug 11, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | -0.26% |
| Aug 10, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.57 | - |
| Aug 7, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.57 | - |
| Aug 6, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.57 | -0.10% |