First Trust Preferred Securities & Income ETF (FPE)

NYSEARCA: FPE · Real-Time Price · USD

18.13

-0.09 (-0.49%)

At close: Mar 6, 2026, 4:00 PM EST

18.13

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:10 PM EST

FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.16	18.16	18.09	18.11	-	-0.60%	772,694
Mar 5, 2026	18.25	18.26	18.18	18.22	18.22	-0.27%	6,233,113
Mar 4, 2026	18.25	18.28	18.23	18.27	18.27	0.33%	1,287,588
Mar 3, 2026	18.19	18.26	18.18	18.21	18.21	-0.44%	1,322,638
Mar 2, 2026	18.24	18.31	18.22	18.29	18.29	-0.11%	1,623,273
Feb 27, 2026	18.35	18.36	18.31	18.31	18.31	-0.33%	1,138,088
Feb 26, 2026	18.39	18.39	18.36	18.37	18.37	-0.11%	1,154,028
Feb 25, 2026	18.37	18.39	18.36	18.39	18.39	0.11%	1,312,512
Feb 24, 2026	18.36	18.37	18.35	18.37	18.37	0.05%	898,497
Feb 23, 2026	18.37	18.39	18.35	18.36	18.36	-0.16%	1,017,907
Feb 20, 2026	18.37	18.39	18.36	18.39	18.39	-0.38%	1,027,336
Feb 19, 2026	18.45	18.46	18.43	18.46	18.37	0.05%	1,008,069
Feb 18, 2026	18.45	18.48	18.44	18.45	18.36	0.05%	1,422,816
Feb 17, 2026	18.39	18.44	18.39	18.44	18.35	0.33%	1,460,136
Feb 13, 2026	18.37	18.39	18.36	18.38	18.29	0.22%	856,008
Feb 12, 2026	18.38	18.38	18.34	18.34	18.25	-0.16%	1,195,671
Feb 11, 2026	18.36	18.38	18.34	18.37	18.28	0.05%	1,349,894
Feb 10, 2026	18.35	18.36	18.34	18.36	18.27	0.16%	1,225,288
Feb 9, 2026	18.31	18.35	18.30	18.33	18.24	-	1,122,776
Feb 6, 2026	18.31	18.33	18.30	18.33	18.24	0.33%	922,107
Feb 5, 2026	18.29	18.29	18.26	18.27	18.18	-0.16%	1,128,771
Feb 4, 2026	18.30	18.31	18.27	18.30	18.21	-	1,003,644
Feb 3, 2026	18.32	18.32	18.27	18.30	18.21	-0.11%	1,545,696
Feb 2, 2026	18.30	18.32	18.30	18.32	18.23	0.11%	1,364,809
Jan 30, 2026	18.30	18.31	18.29	18.30	18.21	-0.11%	1,329,661
Jan 29, 2026	18.31	18.32	18.28	18.32	18.23	0.05%	1,671,028
Jan 28, 2026	18.32	18.32	18.28	18.31	18.22	-	1,334,404
Jan 27, 2026	18.32	18.32	18.30	18.31	18.22	-	894,852
Jan 26, 2026	18.32	18.33	18.30	18.31	18.22	-0.05%	2,038,564
Jan 23, 2026	18.30	18.32	18.29	18.32	18.23	0.11%	1,484,612
Jan 22, 2026	18.30	18.30	18.27	18.30	18.21	0.05%	3,864,239
Jan 21, 2026	18.25	18.30	18.23	18.29	18.20	-	2,202,194
Jan 20, 2026	18.26	18.30	18.25	18.29	18.13	-0.38%	2,879,617
Jan 16, 2026	18.37	18.37	18.35	18.36	18.20	0.05%	1,629,528
Jan 15, 2026	18.36	18.36	18.34	18.35	18.19	0.11%	2,145,190
Jan 14, 2026	18.32	18.34	18.30	18.33	18.17	0.05%	2,817,678
Jan 13, 2026	18.32	18.33	18.30	18.32	18.16	0.05%	1,145,768
Jan 12, 2026	18.30	18.33	18.29	18.31	18.15	-0.05%	1,397,800
Jan 9, 2026	18.29	18.32	18.28	18.32	18.16	0.16%	1,951,974
Jan 8, 2026	18.26	18.30	18.25	18.29	18.13	0.11%	1,640,858
Jan 7, 2026	18.28	18.29	18.25	18.27	18.11	0.11%	1,947,314
Jan 6, 2026	18.26	18.28	18.24	18.25	18.09	-0.16%	2,574,997
Jan 5, 2026	18.30	18.30	18.26	18.28	18.12	0.05%	3,438,179
Jan 2, 2026	18.25	18.29	18.23	18.27	18.11	0.27%	1,747,990
Dec 31, 2025	18.23	18.25	18.21	18.22	18.06	-0.11%	1,955,070
Dec 30, 2025	18.23	18.25	18.22	18.24	18.08	-	2,331,976
Dec 29, 2025	18.17	18.25	18.16	18.24	18.08	-	1,749,772
Dec 26, 2025	18.23	18.25	18.22	18.24	18.08	-0.05%	868,891
Dec 24, 2025	18.21	18.25	18.21	18.25	18.09	0.22%	925,977
Dec 23, 2025	18.18	18.23	18.17	18.21	18.05	0.05%	1,841,577
Dec 22, 2025	18.20	18.21	18.19	18.20	18.04	-0.05%	1,681,764
Dec 19, 2025	18.20	18.22	18.19	18.21	18.05	0.05%	1,365,181
Dec 18, 2025	18.24	18.24	18.19	18.20	18.04	0.05%	1,345,033
Dec 17, 2025	18.18	18.21	18.17	18.19	18.03	-0.05%	1,856,364
Dec 16, 2025	18.18	18.21	18.16	18.20	18.04	0.05%	989,268
Dec 15, 2025	18.20	18.20	18.18	18.19	18.03	0.11%	945,309
Dec 12, 2025	18.17	18.19	18.16	18.17	18.01	-0.76%	887,647
Dec 11, 2025	18.29	18.33	18.29	18.31	18.03	-	787,820
Dec 10, 2025	18.27	18.31	18.26	18.31	18.03	0.33%	1,084,856
Dec 9, 2025	18.27	18.29	18.25	18.25	17.97	-0.11%	1,181,002
Dec 8, 2025	18.29	18.29	18.26	18.27	17.99	-0.11%	1,055,457
Dec 5, 2025	18.29	18.30	18.28	18.29	18.01	0.05%	2,284,153
Dec 4, 2025	18.29	18.31	18.28	18.28	18.00	-0.05%	1,612,236
Dec 3, 2025	18.27	18.30	18.26	18.29	18.01	0.11%	1,601,370
Dec 2, 2025	18.26	18.28	18.23	18.27	17.99	0.22%	1,341,539
Dec 1, 2025	18.20	18.25	18.20	18.23	17.95	-0.22%	1,042,240
Nov 28, 2025	18.25	18.28	18.25	18.27	17.99	0.16%	996,593
Nov 26, 2025	18.22	18.25	18.21	18.24	17.96	0.16%	1,128,253
Nov 25, 2025	18.18	18.21	18.16	18.21	17.93	0.22%	1,205,607
Nov 24, 2025	18.16	18.18	18.14	18.17	17.89	0.17%	1,138,083
Nov 21, 2025	18.16	18.17	18.11	18.14	17.86	-0.33%	1,070,804
Nov 20, 2025	18.31	18.32	18.20	18.20	17.83	-0.38%	1,979,878
Nov 19, 2025	18.27	18.28	18.26	18.27	17.90	0.05%	1,143,187
Nov 18, 2025	18.26	18.29	18.24	18.26	17.89	0.03%	1,389,929
Nov 17, 2025	18.28	18.33	18.24	18.26	17.88	-0.25%	1,562,388
Nov 14, 2025	18.30	18.32	18.27	18.30	17.92	-0.05%	1,039,948
Nov 13, 2025	18.35	18.35	18.28	18.31	17.93	-0.38%	1,054,619
Nov 12, 2025	18.38	18.39	18.36	18.38	18.00	-	1,070,969
Nov 11, 2025	18.37	18.39	18.36	18.38	18.00	0.05%	690,370
Nov 10, 2025	18.35	18.37	18.32	18.37	17.99	0.33%	925,861
Nov 7, 2025	18.30	18.32	18.28	18.31	17.93	-	769,876
Nov 6, 2025	18.32	18.33	18.29	18.31	17.93	-0.16%	1,249,570
Nov 5, 2025	18.32	18.35	18.30	18.34	17.96	0.05%	1,287,060
Nov 4, 2025	18.33	18.34	18.30	18.33	17.95	-0.16%	1,443,210
Nov 3, 2025	18.40	18.40	18.33	18.36	17.98	-	1,791,084
Oct 31, 2025	18.43	18.43	18.35	18.36	17.98	-0.22%	1,215,247
Oct 30, 2025	18.41	18.44	18.39	18.40	18.02	-0.16%	921,940
Oct 29, 2025	18.46	18.47	18.42	18.43	18.05	-0.16%	1,402,444
Oct 28, 2025	18.45	18.47	18.44	18.46	18.08	0.05%	749,035
Oct 27, 2025	18.45	18.45	18.43	18.45	18.07	0.27%	1,255,917
Oct 24, 2025	18.42	18.44	18.39	18.40	18.02	-	3,921,716
Oct 23, 2025	18.40	18.41	18.38	18.40	18.02	0.05%	822,757
Oct 22, 2025	18.41	18.42	18.37	18.39	18.01	-0.16%	1,039,279
Oct 21, 2025	18.43	18.43	18.40	18.42	18.04	-0.49%	1,174,767
Oct 20, 2025	18.46	18.51	18.43	18.51	18.06	0.38%	1,746,581
Oct 17, 2025	18.42	18.45	18.39	18.44	17.99	0.22%	1,100,730
Oct 16, 2025	18.45	18.47	18.40	18.40	17.95	-0.22%	1,422,221
Oct 15, 2025	18.36	18.46	18.32	18.44	17.99	1.10%	1,102,423
Oct 14, 2025	18.19	18.25	18.15	18.24	17.80	0.11%	3,142,137
Oct 13, 2025	18.21	18.23	18.19	18.22	17.78	0.44%	796,847