Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.87
-0.01 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8717.8917.8517.8717.87-0.06%763,338
Jun 25, 202617.9117.9217.8717.8817.88-0.07%1,252,362
Jun 24, 202618.0018.0017.9717.9917.890.11%1,269,702
Jun 23, 202617.9417.9817.9417.9717.87-0.11%1,042,624
Jun 22, 202617.9918.0117.9617.9917.89-944,411
Jun 18, 202618.0418.0417.9917.9917.890.06%914,095
Jun 17, 202618.0018.0317.9717.9817.88-0.22%1,073,001
Jun 16, 202618.0118.0218.0018.0217.920.06%906,903
Jun 15, 202618.0218.0217.9918.0117.910.28%1,181,630
Jun 12, 202617.9417.9717.9217.9617.860.11%831,429
Jun 11, 202617.8917.9917.8817.9417.840.28%1,022,269
Jun 10, 202617.9017.9117.8717.8917.79-0.06%975,472
Jun 9, 202617.9517.9517.8717.9017.80-1,044,959
Jun 8, 202617.9217.9417.8917.9017.80-0.06%988,309
Jun 5, 202617.9617.9617.8917.9117.81-0.39%1,478,403
Jun 4, 202617.9818.0017.9717.9817.88-1,018,592
Jun 3, 202617.9918.0017.9617.9817.88-0.11%1,189,148
Jun 2, 202618.0118.0218.0018.0017.90-862,105
Jun 1, 202617.9918.0217.9718.0017.90-0.11%985,050
May 29, 202618.0418.0418.0118.0217.92-1,105,361
May 28, 202617.9918.0317.9818.0217.920.22%991,876
May 27, 202617.9718.0017.9717.9817.880.06%992,955
May 26, 202617.9617.9817.9417.9717.870.28%824,103
May 22, 202617.9417.9417.9017.9217.820.17%957,442
May 21, 202617.8817.9217.8617.8917.79-0.06%1,275,800
May 20, 202617.9317.9917.9217.9917.800.39%795,380
May 19, 202617.9617.9717.9117.9217.73-0.50%1,497,238
May 18, 202618.0218.0517.9918.0117.82-0.06%906,585
May 15, 202618.0418.0518.0118.0217.83-0.44%1,166,211
May 14, 202618.1218.1318.0918.1017.91-790,007
May 13, 202618.0718.1018.0718.1017.91-0.11%841,747
May 12, 202618.1018.1318.0918.1217.93-0.06%1,011,794
May 11, 202618.1418.1618.1318.1317.94-0.11%699,586
May 8, 202618.1518.1618.1318.1517.960.28%877,181
May 7, 202618.1418.1518.0918.1017.91-0.28%954,555
May 6, 202618.1518.1618.1318.1517.960.28%990,091
May 5, 202618.0918.1018.0718.1017.910.33%1,033,532
May 4, 202618.0818.1018.0218.0417.85-0.39%1,037,934
May 1, 202618.1218.1318.1018.1117.92-1,802,992
Apr 30, 202618.0918.1218.0718.1117.920.22%1,339,199
Apr 29, 202618.0918.1018.0518.0717.88-0.22%1,025,574
Apr 28, 202618.1118.1218.0818.1117.92-0.11%776,790
Apr 27, 202618.1318.1418.1118.1317.94-0.06%801,943
Apr 24, 202618.1218.1518.0818.1417.950.22%1,091,298
Apr 23, 202618.1118.1318.0418.1017.91-0.11%1,878,539
Apr 22, 202618.1118.1218.0718.1217.930.39%1,959,093
Apr 21, 202618.0918.1118.0418.0517.86-0.31%899,570
Apr 20, 202618.1718.1918.1518.1817.920.17%1,094,980
Apr 17, 202618.1418.2118.1318.1517.890.39%1,728,030
Apr 16, 202618.1218.1318.0818.0817.82-0.17%1,099,231
Apr 15, 202618.0918.1218.0518.1117.850.11%1,001,001
Apr 14, 202618.0518.1218.0218.0917.830.06%1,565,088
Apr 13, 202617.9918.0817.9518.0817.820.28%975,914
Apr 10, 202618.0118.0618.0018.0317.77-0.06%723,077
Apr 9, 202617.9418.0517.9418.0417.780.33%1,287,359
Apr 8, 202618.0018.0617.9417.9817.720.84%2,235,290
Apr 7, 202617.8217.8417.7817.8317.570.06%2,090,053
Apr 6, 202617.8017.8317.8017.8217.56-0.11%1,767,923
Apr 2, 202617.7417.8417.7217.8417.580.11%1,683,901
Apr 1, 202617.7717.8417.7717.8217.560.39%1,175,527
Mar 31, 202617.7117.7817.6817.7517.490.74%2,680,859
Mar 30, 202617.6917.7017.6017.6217.370.40%2,881,662
Mar 27, 202617.6417.6617.5417.5517.30-0.85%1,627,863
Mar 26, 202617.7517.7917.6817.7017.45-0.61%1,020,171
Mar 25, 202617.9117.9317.8817.9017.550.28%974,676
Mar 24, 202617.8317.8717.8217.8517.50-0.06%963,999
Mar 23, 202617.8717.9117.8217.8617.510.51%1,930,621
Mar 20, 202617.9617.9617.7417.7717.43-1.28%1,481,585
Mar 19, 202617.9518.0017.9318.0017.650.11%1,582,295
Mar 18, 202618.0418.0517.9817.9817.63-0.50%941,115
Mar 17, 202618.0618.0818.0518.0717.720.28%1,455,054
Mar 16, 202618.0218.0318.0018.0217.670.22%1,608,760
Mar 13, 202618.0418.0617.9717.9817.63-0.22%1,103,884
Mar 12, 202618.0718.0718.0018.0217.67-0.44%2,172,206
Mar 11, 202618.1118.1518.0718.1017.75-0.17%1,202,236
Mar 10, 202618.1318.1918.1318.1317.78-0.06%1,490,828
Mar 9, 202618.0618.1518.0118.1417.790.06%1,720,114
Mar 6, 202618.1618.1618.0818.1317.78-0.49%2,393,336
Mar 5, 202618.2518.2618.1818.2217.87-0.27%6,233,113
Mar 4, 202618.2518.2818.2318.2717.920.33%1,287,588
Mar 3, 202618.1918.2618.1818.2117.86-0.44%1,322,638
Mar 2, 202618.2418.3118.2218.2917.94-0.11%1,623,278
Feb 27, 202618.3518.3618.3118.3117.96-0.33%1,138,088
Feb 26, 202618.3918.3918.3618.3718.01-0.11%1,154,033
Feb 25, 202618.3718.3918.3618.3918.030.11%1,312,512
Feb 24, 202618.3618.3718.3518.3718.010.05%898,549
Feb 23, 202618.3718.3918.3518.3618.00-0.16%1,017,907
Feb 20, 202618.3718.3918.3618.3918.030.12%1,027,336
Feb 19, 202618.4518.4618.4318.4618.010.05%1,008,069
Feb 18, 202618.4518.4818.4418.4518.000.05%1,422,816
Feb 17, 202618.3918.4418.3918.4417.990.33%1,460,136
Feb 13, 202618.3718.3918.3618.3817.930.22%856,008
Feb 12, 202618.3818.3818.3418.3417.89-0.16%1,195,671
Feb 11, 202618.3618.3818.3418.3717.920.05%1,349,894
Feb 10, 202618.3518.3618.3418.3617.910.16%1,225,288
Feb 9, 202618.3118.3518.3018.3317.88-1,122,776
Feb 6, 202618.3118.3318.3018.3317.880.33%922,107
Feb 5, 202618.2918.2918.2618.2717.83-0.16%1,128,771
Feb 4, 202618.3018.3118.2718.3017.86-1,003,644
Feb 3, 202618.3218.3218.2718.3017.86-0.11%1,545,696