First Trust Preferred Sec & Inc R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.40
-0.02 (-0.10%)
At close: Sep 18, 2026
FPERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.10% |
| Sep 17, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.21% |
| Sep 16, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.26% |
| Sep 15, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.21% |
| Sep 14, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.26% |
| Sep 11, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.05% |
| Sep 10, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.41% |
| Sep 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.26% |
| Sep 8, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Sep 4, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Sep 3, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% |
| Sep 2, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Sep 1, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.31% |
| Aug 31, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.38% |
| Aug 28, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | -0.15% |
| Aug 27, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | 0.05% |
| Aug 26, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | - |
| Aug 25, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | 0.15% |
| Aug 24, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | 0.05% |
| Aug 21, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.10% |
| Aug 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | 0.20% |
| Aug 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | - |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | -0.20% |
| Aug 17, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | -0.41% |
| Aug 14, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | - |
| Aug 13, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | 0.15% |
| Aug 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | - |
| Aug 11, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | -0.25% |
| Aug 10, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | - |
| Aug 7, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | - |
| Aug 6, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | -0.10% |
| Aug 5, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 0.20% |
| Aug 4, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | - |
| Aug 3, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | 0.10% |
| Jul 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 0.53% |
| Jul 30, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.51 | 0.10% |
| Jul 29, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.49 | -0.20% |
| Jul 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - |
| Jul 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 0.15% |
| Jul 24, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | -0.10% |
| Jul 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | -0.36% |
| Jul 22, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.59 | -0.15% |
| Jul 21, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.62 | -0.10% |
| Jul 20, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.64 | -0.05% |
| Jul 17, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.65 | - |
| Jul 16, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.65 | -0.05% |
| Jul 15, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.66 | 0.15% |
| Jul 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | 0.05% |
| Jul 13, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.62 | -0.15% |
| Jul 10, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.65 | - |