Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
18.11
-0.02 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
18.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1118.1218.0818.1118.11-0.11%776,790
Apr 27, 202618.1318.1418.1118.1318.13-0.06%801,943
Apr 24, 202618.1218.1518.0818.1418.140.22%1,091,298
Apr 23, 202618.1118.1318.0418.1018.10-0.11%1,878,539
Apr 22, 202618.1118.1218.0718.1218.120.39%1,959,093
Apr 21, 202618.0918.1118.0418.0518.05-0.72%899,570
Apr 20, 202618.1718.1918.1518.1818.110.17%1,094,980
Apr 17, 202618.1418.2118.1318.1518.080.39%1,728,030
Apr 16, 202618.1218.1318.0818.0818.01-0.17%1,099,231
Apr 15, 202618.0918.1218.0518.1118.040.11%1,001,001
Apr 14, 202618.0518.1218.0218.0918.020.06%1,565,088
Apr 13, 202617.9918.0817.9518.0818.010.28%975,914
Apr 10, 202618.0118.0618.0018.0317.96-0.06%723,077
Apr 9, 202617.9418.0517.9418.0417.970.33%1,287,359
Apr 8, 202618.0018.0617.9417.9817.910.84%2,235,290
Apr 7, 202617.8217.8417.7817.8317.760.06%2,090,053
Apr 6, 202617.8017.8317.8017.8217.75-0.11%1,767,923
Apr 2, 202617.7417.8417.7217.8417.770.11%1,683,901
Apr 1, 202617.7717.8417.7717.8217.750.39%1,175,527
Mar 31, 202617.7117.7817.6817.7517.680.74%2,680,859
Mar 30, 202617.6917.7017.6017.6217.550.40%2,881,662
Mar 27, 202617.6417.6617.5417.5517.48-0.85%1,627,863
Mar 26, 202617.7517.7917.6817.7017.63-1.12%1,020,171
Mar 25, 202617.9117.9317.8817.9017.740.28%974,676
Mar 24, 202617.8317.8717.8217.8517.69-0.06%963,999
Mar 23, 202617.8717.9117.8217.8617.700.51%1,930,621
Mar 20, 202617.9617.9617.7417.7717.61-1.28%1,481,585
Mar 19, 202617.9518.0017.9318.0017.840.11%1,582,295
Mar 18, 202618.0418.0517.9817.9817.82-0.50%941,115
Mar 17, 202618.0618.0818.0518.0717.910.28%1,455,054
Mar 16, 202618.0218.0318.0018.0217.860.22%1,608,760
Mar 13, 202618.0418.0617.9717.9817.82-0.22%1,103,884
Mar 12, 202618.0718.0718.0018.0217.86-0.44%2,172,206
Mar 11, 202618.1118.1518.0718.1017.94-0.17%1,202,236
Mar 10, 202618.1318.1918.1318.1317.97-0.06%1,490,828
Mar 9, 202618.0618.1518.0118.1417.970.06%1,720,114
Mar 6, 202618.1618.1618.0818.1317.97-0.49%2,393,336
Mar 5, 202618.2518.2618.1818.2218.05-0.27%6,233,113
Mar 4, 202618.2518.2818.2318.2718.100.33%1,287,588
Mar 3, 202618.1918.2618.1818.2118.04-0.44%1,322,638
Mar 2, 202618.2418.3118.2218.2918.12-0.11%1,623,278
Feb 27, 202618.3518.3618.3118.3118.14-0.33%1,138,088
Feb 26, 202618.3918.3918.3618.3718.20-0.11%1,154,033
Feb 25, 202618.3718.3918.3618.3918.220.11%1,312,512
Feb 24, 202618.3618.3718.3518.3718.200.05%898,549
Feb 23, 202618.3718.3918.3518.3618.19-0.16%1,017,907
Feb 20, 202618.3718.3918.3618.3918.22-0.38%1,027,336
Feb 19, 202618.4518.4618.4318.4618.200.05%1,008,069
Feb 18, 202618.4518.4818.4418.4518.190.05%1,422,816
Feb 17, 202618.3918.4418.3918.4418.180.33%1,460,136
Feb 13, 202618.3718.3918.3618.3818.120.22%856,008
Feb 12, 202618.3818.3818.3418.3418.08-0.16%1,195,671
Feb 11, 202618.3618.3818.3418.3718.110.05%1,349,894
Feb 10, 202618.3518.3618.3418.3618.100.16%1,225,288
Feb 9, 202618.3118.3518.3018.3318.07-1,122,776
Feb 6, 202618.3118.3318.3018.3318.070.33%922,107
Feb 5, 202618.2918.2918.2618.2718.01-0.16%1,128,771
Feb 4, 202618.3018.3118.2718.3018.04-1,003,644
Feb 3, 202618.3218.3218.2718.3018.04-0.11%1,545,696
Feb 2, 202618.3018.3218.3018.3218.060.11%1,364,809
Jan 30, 202618.3018.3118.2918.3018.04-0.11%1,329,661
Jan 29, 202618.3118.3218.2818.3218.060.05%1,671,028
Jan 28, 202618.3218.3218.2818.3118.05-1,334,404
Jan 27, 202618.3218.3218.3018.3118.05-894,852
Jan 26, 202618.3218.3318.3018.3118.05-0.05%2,038,564
Jan 23, 202618.3018.3218.2918.3218.060.11%1,484,612
Jan 22, 202618.3018.3018.2718.3018.040.05%3,864,239
Jan 21, 202618.2518.3018.2318.2918.03-2,202,194
Jan 20, 202618.2618.3018.2518.2917.97-0.38%2,879,617
Jan 16, 202618.3718.3718.3518.3618.030.05%1,629,528
Jan 15, 202618.3618.3618.3418.3518.020.11%2,145,190
Jan 14, 202618.3218.3418.3018.3318.000.05%2,817,678
Jan 13, 202618.3218.3318.3018.3217.990.05%1,145,768
Jan 12, 202618.3018.3318.2918.3117.98-0.05%1,397,800
Jan 9, 202618.2918.3218.2818.3217.990.16%1,951,974
Jan 8, 202618.2618.3018.2518.2917.970.11%1,640,858
Jan 7, 202618.2818.2918.2518.2717.950.11%1,947,314
Jan 6, 202618.2618.2818.2418.2517.93-0.16%2,574,997
Jan 5, 202618.3018.3018.2618.2817.960.05%3,438,179
Jan 2, 202618.2518.2918.2318.2717.950.27%1,747,990
Dec 31, 202518.2318.2518.2118.2217.90-0.11%1,955,070
Dec 30, 202518.2318.2518.2218.2417.92-2,331,976
Dec 29, 202518.1718.2518.1618.2417.92-1,749,772
Dec 26, 202518.2318.2518.2218.2417.92-0.05%868,891
Dec 24, 202518.2118.2518.2118.2517.930.22%925,977
Dec 23, 202518.1818.2318.1718.2117.890.05%1,841,577
Dec 22, 202518.2018.2118.1918.2017.88-0.05%1,681,764
Dec 19, 202518.2018.2218.1918.2117.890.05%1,365,181
Dec 18, 202518.2418.2418.1918.2017.880.05%1,345,033
Dec 17, 202518.1818.2118.1718.1917.87-0.05%1,856,364
Dec 16, 202518.1818.2118.1618.2017.880.05%989,268
Dec 15, 202518.2018.2018.1818.1917.870.11%945,309
Dec 12, 202518.1718.1918.1618.1717.85-0.76%887,647
Dec 11, 202518.2918.3318.2918.3117.87-787,820
Dec 10, 202518.2718.3118.2618.3117.870.33%1,084,856
Dec 9, 202518.2718.2918.2518.2517.81-0.11%1,181,002
Dec 8, 202518.2918.2918.2618.2717.83-0.11%1,055,457
Dec 5, 202518.2918.3018.2818.2917.850.05%2,284,153
Dec 4, 202518.2918.3118.2818.2817.84-0.05%1,612,236
Dec 3, 202518.2718.3018.2618.2917.850.11%1,601,370