First Trust Preferred Securities and Income Fund Class R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
-0.06 (-0.30%)
At close: May 12, 2026
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% |
| May 8, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| May 7, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| May 6, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.20% |
| May 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% |
| May 4, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.10% |
| May 1, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Apr 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.15% |
| Apr 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -0.15% |
| Apr 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | -0.15% |
| Apr 27, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | - |
| Apr 24, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | 0.05% |
| Apr 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | - |
| Apr 22, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | 0.05% |
| Apr 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | -0.15% |
| Apr 20, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | - |
| Apr 17, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | 0.25% |
| Apr 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | -0.15% |
| Apr 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | 0.20% |
| Apr 14, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | 0.35% |
| Apr 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | - |
| Apr 10, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | 0.15% |
| Apr 9, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | 0.05% |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | 0.61% |
| Apr 7, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.70 | 0.05% |
| Apr 6, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | 0.10% |
| Apr 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | - |
| Apr 1, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 0.46% |
| Mar 31, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | 0.25% |
| Mar 30, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.45 | -0.10% |
| Mar 27, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.47 | -0.36% |
| Mar 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | -0.45% |
| Mar 25, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.62 | 0.25% |
| Mar 24, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.57 | -0.05% |
| Mar 23, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.58 | -0.05% |
| Mar 20, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.59 | -0.60% |
| Mar 19, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.71 | -0.25% |
| Mar 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.76 | -0.25% |
| Mar 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.81 | 0.15% |
| Mar 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.78 | 0.10% |
| Mar 13, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.76 | -0.25% |
| Mar 12, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.81 | -0.35% |
| Mar 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | -0.25% |
| Mar 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | 0.30% |
| Mar 9, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | -0.64% |
| Mar 5, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | -0.15% |
| Mar 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 0.25% |
| Mar 3, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.98 | -0.40% |
| Mar 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.06 | -0.54% |
| Feb 26, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.17 | - |