First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.33
-0.04 (-0.21%)
Mar 6, 2026, 4:00 PM EST - Market closed
FPEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.33 | 19.34 | 19.25 | 19.33 | 19.33 | -0.21% | 366,513 |
| Mar 5, 2026 | 19.38 | 19.41 | 19.35 | 19.37 | 19.37 | -0.15% | 249,915 |
| Mar 4, 2026 | 19.38 | 19.43 | 19.37 | 19.40 | 19.40 | 0.21% | 415,702 |
| Mar 3, 2026 | 19.33 | 19.40 | 19.33 | 19.36 | 19.36 | -0.31% | 377,583 |
| Mar 2, 2026 | 19.40 | 19.44 | 19.40 | 19.42 | 19.42 | -0.31% | 238,853 |
| Feb 27, 2026 | 19.48 | 19.50 | 19.47 | 19.48 | 19.48 | -0.26% | 359,696 |
| Feb 26, 2026 | 19.53 | 19.54 | 19.51 | 19.53 | 19.53 | - | 288,685 |
| Feb 25, 2026 | 19.53 | 19.54 | 19.52 | 19.53 | 19.53 | - | 220,485 |
| Feb 24, 2026 | 19.55 | 19.55 | 19.52 | 19.53 | 19.53 | 0.05% | 292,419 |
| Feb 23, 2026 | 19.53 | 19.54 | 19.52 | 19.52 | 19.52 | -0.10% | 274,506 |
| Feb 20, 2026 | 19.53 | 19.56 | 19.52 | 19.54 | 19.54 | -0.31% | 418,193 |
| Feb 19, 2026 | 19.59 | 19.61 | 19.59 | 19.60 | 19.51 | - | 256,451 |
| Feb 18, 2026 | 19.59 | 19.61 | 19.59 | 19.60 | 19.51 | 0.20% | 285,446 |
| Feb 17, 2026 | 19.54 | 19.58 | 19.54 | 19.56 | 19.47 | 0.10% | 218,804 |
| Feb 13, 2026 | 19.52 | 19.54 | 19.52 | 19.54 | 19.45 | 0.10% | 202,768 |
| Feb 12, 2026 | 19.52 | 19.53 | 19.50 | 19.52 | 19.43 | - | 367,742 |
| Feb 11, 2026 | 19.51 | 19.52 | 19.48 | 19.52 | 19.43 | 0.05% | 442,702 |
| Feb 10, 2026 | 19.50 | 19.51 | 19.48 | 19.51 | 19.42 | 0.05% | 321,280 |
| Feb 9, 2026 | 19.47 | 19.50 | 19.45 | 19.50 | 19.41 | 0.10% | 1,374,050 |
| Feb 6, 2026 | 19.46 | 19.49 | 19.45 | 19.48 | 19.40 | 0.15% | 297,515 |
| Feb 5, 2026 | 19.45 | 19.47 | 19.43 | 19.45 | 19.37 | -0.05% | 435,568 |
| Feb 4, 2026 | 19.47 | 19.47 | 19.45 | 19.46 | 19.38 | -0.05% | 479,592 |
| Feb 3, 2026 | 19.47 | 19.48 | 19.44 | 19.47 | 19.39 | - | 658,521 |
| Feb 2, 2026 | 19.46 | 19.48 | 19.45 | 19.47 | 19.39 | 0.15% | 273,853 |
| Jan 30, 2026 | 19.46 | 19.46 | 19.44 | 19.44 | 19.36 | -0.10% | 282,273 |
| Jan 29, 2026 | 19.45 | 19.46 | 19.42 | 19.46 | 19.38 | - | 677,659 |
| Jan 28, 2026 | 19.45 | 19.46 | 19.41 | 19.46 | 19.38 | 0.08% | 936,668 |
| Jan 27, 2026 | 19.45 | 19.45 | 19.44 | 19.45 | 19.36 | 0.13% | 427,962 |
| Jan 26, 2026 | 19.42 | 19.44 | 19.42 | 19.42 | 19.34 | -0.10% | 264,015 |
| Jan 23, 2026 | 19.43 | 19.44 | 19.42 | 19.44 | 19.36 | 0.15% | 274,309 |
| Jan 22, 2026 | 19.41 | 19.42 | 19.40 | 19.41 | 19.33 | -0.03% | 485,139 |
| Jan 21, 2026 | 19.38 | 19.42 | 19.36 | 19.42 | 19.33 | -0.13% | 477,744 |
| Jan 20, 2026 | 19.48 | 19.48 | 19.43 | 19.44 | 19.26 | -0.38% | 548,733 |
| Jan 16, 2026 | 19.52 | 19.52 | 19.51 | 19.52 | 19.34 | 0.23% | 282,757 |
| Jan 15, 2026 | 19.50 | 19.52 | 19.47 | 19.47 | 19.29 | -0.21% | 284,076 |
| Jan 14, 2026 | 19.48 | 19.51 | 19.48 | 19.51 | 19.33 | 0.21% | 362,075 |
| Jan 13, 2026 | 19.49 | 19.49 | 19.47 | 19.47 | 19.29 | - | 632,782 |
| Jan 12, 2026 | 19.47 | 19.49 | 19.47 | 19.47 | 19.29 | -0.21% | 349,610 |
| Jan 9, 2026 | 19.47 | 19.51 | 19.46 | 19.51 | 19.33 | 0.23% | 301,748 |
| Jan 8, 2026 | 19.45 | 19.47 | 19.44 | 19.47 | 19.29 | 0.03% | 431,021 |
| Jan 7, 2026 | 19.46 | 19.47 | 19.44 | 19.46 | 19.28 | - | 525,957 |
| Jan 6, 2026 | 19.45 | 19.47 | 19.44 | 19.46 | 19.28 | - | 328,279 |
| Jan 5, 2026 | 19.43 | 19.47 | 19.43 | 19.46 | 19.28 | 0.10% | 541,951 |
| Jan 2, 2026 | 19.43 | 19.44 | 19.40 | 19.44 | 19.26 | 0.26% | 297,605 |
| Dec 31, 2025 | 19.40 | 19.41 | 19.39 | 19.39 | 19.21 | - | 309,612 |
| Dec 30, 2025 | 19.41 | 19.42 | 19.39 | 19.39 | 19.21 | -0.10% | 370,035 |
| Dec 29, 2025 | 19.35 | 19.51 | 19.35 | 19.41 | 19.23 | 0.05% | 316,982 |
| Dec 26, 2025 | 19.41 | 19.41 | 19.39 | 19.40 | 19.22 | -0.05% | 308,779 |
| Dec 24, 2025 | 19.38 | 19.41 | 19.37 | 19.41 | 19.23 | 0.26% | 292,169 |
| Dec 23, 2025 | 19.35 | 19.37 | 19.35 | 19.36 | 19.19 | - | 271,798 |
| Dec 22, 2025 | 19.36 | 19.38 | 19.36 | 19.36 | 19.19 | -0.05% | 309,570 |
| Dec 19, 2025 | 19.36 | 19.37 | 19.35 | 19.37 | 19.19 | - | 299,897 |
| Dec 18, 2025 | 19.36 | 19.44 | 19.33 | 19.37 | 19.19 | 0.23% | 858,874 |
| Dec 17, 2025 | 19.33 | 19.34 | 19.32 | 19.33 | 19.15 | -0.03% | 204,643 |
| Dec 16, 2025 | 19.31 | 19.33 | 19.31 | 19.33 | 19.16 | - | 193,859 |
| Dec 15, 2025 | 19.33 | 19.33 | 19.31 | 19.33 | 19.16 | 0.08% | 146,761 |
| Dec 12, 2025 | 19.33 | 19.33 | 19.31 | 19.32 | 19.14 | -0.67% | 175,496 |
| Dec 11, 2025 | 19.42 | 19.45 | 19.42 | 19.45 | 19.16 | 0.13% | 215,826 |
| Dec 10, 2025 | 19.40 | 19.46 | 19.39 | 19.42 | 19.14 | 0.26% | 401,289 |
| Dec 9, 2025 | 19.41 | 19.41 | 19.37 | 19.37 | 19.09 | -0.26% | 323,561 |
| Dec 8, 2025 | 19.43 | 19.43 | 19.40 | 19.42 | 19.14 | 0.10% | 250,906 |
| Dec 5, 2025 | 19.43 | 19.44 | 19.33 | 19.40 | 19.12 | -0.13% | 404,190 |
| Dec 4, 2025 | 19.43 | 19.43 | 19.41 | 19.43 | 19.14 | -0.13% | 219,277 |
| Dec 3, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.17 | 0.23% | 298,352 |
| Dec 2, 2025 | 19.40 | 19.41 | 19.39 | 19.41 | 19.12 | 0.13% | 210,147 |
| Dec 1, 2025 | 19.38 | 19.40 | 19.38 | 19.38 | 19.10 | -0.10% | 140,239 |
| Nov 28, 2025 | 19.40 | 19.41 | 19.39 | 19.40 | 19.12 | 0.13% | 114,334 |
| Nov 26, 2025 | 19.36 | 19.39 | 19.34 | 19.38 | 19.10 | 0.23% | 284,008 |
| Nov 25, 2025 | 19.31 | 19.34 | 19.29 | 19.33 | 19.05 | 0.26% | 246,937 |
| Nov 24, 2025 | 19.28 | 19.30 | 19.28 | 19.28 | 19.00 | 0.05% | 203,500 |
| Nov 21, 2025 | 19.28 | 19.29 | 19.21 | 19.27 | 18.99 | -0.21% | 419,325 |
| Nov 20, 2025 | 19.40 | 19.40 | 19.31 | 19.31 | 18.94 | -0.26% | 287,959 |
| Nov 19, 2025 | 19.37 | 19.37 | 19.35 | 19.36 | 18.99 | 0.05% | 209,142 |
| Nov 18, 2025 | 19.36 | 19.38 | 19.26 | 19.35 | 18.98 | 0.05% | 341,569 |
| Nov 17, 2025 | 19.38 | 19.41 | 19.34 | 19.34 | 18.97 | -0.21% | 471,954 |
| Nov 14, 2025 | 19.37 | 19.53 | 19.37 | 19.38 | 19.01 | - | 544,967 |
| Nov 13, 2025 | 19.41 | 19.42 | 19.37 | 19.38 | 19.01 | -0.21% | 200,156 |
| Nov 12, 2025 | 19.43 | 19.45 | 19.41 | 19.42 | 19.05 | -0.05% | 338,143 |
| Nov 11, 2025 | 19.42 | 19.44 | 19.41 | 19.43 | 19.06 | 0.21% | 290,899 |
| Nov 10, 2025 | 19.40 | 19.44 | 19.39 | 19.39 | 19.02 | -0.05% | 296,329 |
| Nov 7, 2025 | 19.37 | 19.42 | 19.36 | 19.40 | 19.03 | 0.05% | 394,939 |
| Nov 6, 2025 | 19.36 | 19.44 | 19.36 | 19.39 | 19.02 | -0.05% | 366,434 |
| Nov 5, 2025 | 19.40 | 19.41 | 19.38 | 19.40 | 19.03 | 0.05% | 244,216 |
| Nov 4, 2025 | 19.41 | 19.42 | 19.39 | 19.39 | 19.02 | -0.15% | 169,668 |
| Nov 3, 2025 | 19.43 | 19.43 | 19.37 | 19.42 | 19.05 | -0.05% | 217,249 |
| Oct 31, 2025 | 19.47 | 19.48 | 19.40 | 19.43 | 19.06 | -0.15% | 370,163 |
| Oct 30, 2025 | 19.44 | 19.47 | 19.44 | 19.46 | 19.09 | - | 262,556 |
| Oct 29, 2025 | 19.50 | 19.51 | 19.40 | 19.46 | 19.09 | -0.15% | 204,813 |
| Oct 28, 2025 | 19.48 | 19.50 | 19.47 | 19.49 | 19.12 | 0.05% | 225,358 |
| Oct 27, 2025 | 19.47 | 19.49 | 19.46 | 19.48 | 19.11 | 0.13% | 208,868 |
| Oct 24, 2025 | 19.45 | 19.47 | 19.44 | 19.46 | 19.08 | 0.18% | 177,256 |
| Oct 23, 2025 | 19.43 | 19.44 | 19.41 | 19.42 | 19.05 | -0.05% | 224,576 |
| Oct 22, 2025 | 19.43 | 19.43 | 19.40 | 19.43 | 19.06 | 0.10% | 296,380 |
| Oct 21, 2025 | 19.43 | 19.43 | 19.40 | 19.41 | 19.04 | -0.49% | 291,618 |
| Oct 20, 2025 | 19.49 | 19.51 | 19.48 | 19.51 | 19.04 | 0.08% | 232,404 |
| Oct 17, 2025 | 19.48 | 19.49 | 19.44 | 19.49 | 19.03 | 0.15% | 382,130 |
| Oct 16, 2025 | 19.50 | 19.51 | 19.45 | 19.46 | 19.00 | -0.21% | 435,152 |
| Oct 15, 2025 | 19.46 | 19.50 | 19.38 | 19.50 | 19.04 | 1.09% | 243,570 |
| Oct 14, 2025 | 19.25 | 19.34 | 19.25 | 19.29 | 18.83 | -0.10% | 1,367,211 |
| Oct 13, 2025 | 19.30 | 19.31 | 19.28 | 19.31 | 18.85 | 0.30% | 149,232 |