Skip to main content
First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.40
-0.03 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

FPEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4319.4419.3319.40--0.13%403,790
Dec 4, 202519.4319.4319.4119.4319.43-0.13%219,277
Dec 3, 202519.4019.4519.4019.4519.450.23%298,350
Dec 2, 202519.4019.4119.3919.4119.410.13%210,147
Dec 1, 202519.3819.4019.3819.3819.38-0.10%140,239
Nov 28, 202519.4019.4119.3919.4019.400.13%114,334
Nov 26, 202519.3619.3919.3419.3819.380.23%284,005
Nov 25, 202519.3119.3419.2919.3319.330.26%246,936
Nov 24, 202519.2819.3019.2819.2819.280.05%203,500
Nov 21, 202519.2819.2919.2119.2719.27-0.21%419,325
Nov 20, 202519.4019.4019.3119.3119.22-0.26%287,959
Nov 19, 202519.3719.3719.3519.3619.270.05%209,142
Nov 18, 202519.3619.3819.2619.3519.260.05%341,569
Nov 17, 202519.3819.4119.3419.3419.25-0.21%471,954
Nov 14, 202519.3719.5319.3719.3819.29-544,967
Nov 13, 202519.4119.4219.3719.3819.29-0.21%200,156
Nov 12, 202519.4319.4519.4119.4219.33-0.05%338,143
Nov 11, 202519.4219.4419.4119.4319.340.21%290,899
Nov 10, 202519.4019.4419.3919.3919.30-0.05%296,329
Nov 7, 202519.3719.4219.3619.4019.310.05%394,939
Nov 6, 202519.3619.4419.3619.3919.30-0.05%366,434
Nov 5, 202519.4019.4119.3819.4019.310.05%244,216
Nov 4, 202519.4119.4219.3919.3919.30-0.15%169,668
Nov 3, 202519.4319.4319.3719.4219.33-0.05%217,249
Oct 31, 202519.4719.4819.4019.4319.34-0.15%370,163
Oct 30, 202519.4419.4719.4419.4619.37-262,556
Oct 29, 202519.5019.5119.4019.4619.37-0.15%204,813
Oct 28, 202519.4819.5019.4719.4919.400.05%225,358
Oct 27, 202519.4719.4919.4619.4819.390.13%208,868
Oct 24, 202519.4519.4719.4419.4619.360.18%177,256
Oct 23, 202519.4319.4419.4119.4219.33-0.05%224,576
Oct 22, 202519.4319.4319.4019.4319.340.10%296,380
Oct 21, 202519.4319.4319.4019.4119.32-0.49%291,618
Oct 20, 202519.4919.5119.4819.5119.320.08%232,404
Oct 17, 202519.4819.4919.4419.4919.310.15%382,130
Oct 16, 202519.5019.5119.4519.4619.28-0.21%435,152
Oct 15, 202519.4619.5019.3819.5019.321.09%243,570
Oct 14, 202519.2519.3419.2519.2919.11-0.10%1,367,211
Oct 13, 202519.3019.3119.2819.3119.130.30%149,232
Oct 10, 202519.3519.3619.2419.2519.07-0.53%207,477
Oct 9, 202519.3919.3919.3519.3619.17-0.18%169,873
Oct 8, 202519.3719.3919.3719.3919.210.31%184,303
Oct 7, 202519.3919.3919.2819.3319.15-0.15%401,374
Oct 6, 202519.3719.3919.3019.3619.18-0.10%276,060
Oct 3, 202519.3919.3919.3719.3819.200.04%311,026
Oct 2, 202519.3719.3819.3519.3719.190.11%189,154
Oct 1, 202519.3419.3719.3419.3519.170.05%154,167
Sep 30, 202519.3519.3719.3419.3419.16-0.10%372,697
Sep 29, 202519.3519.3719.3419.3619.180.10%251,222
Sep 26, 202519.3419.3519.3319.3419.16-0.10%170,093
Sep 25, 202519.3519.3619.3219.3619.18-0.56%183,686
Sep 24, 202519.4419.4719.3819.4719.200.05%377,248
Sep 23, 202519.4319.4819.4319.4619.190.10%1,785,694
Sep 22, 202519.4319.4619.4219.4419.170.10%200,803
Sep 19, 202519.4419.4419.4219.4219.15-0.05%194,938
Sep 18, 202519.4019.4419.3919.4319.160.15%284,942
Sep 17, 202519.4019.4219.3719.4019.130.05%276,356
Sep 16, 202519.4019.4119.3819.3919.13-218,306
Sep 15, 202519.3719.3919.3719.3919.130.21%293,501
Sep 12, 202519.3619.3619.3419.3519.090.21%214,237
Sep 11, 202519.3119.3219.2919.3119.050.21%455,052
Sep 10, 202519.2619.2819.2519.2719.010.16%538,020
Sep 9, 202519.2519.2519.2319.2418.980.05%934,342
Sep 8, 202519.2219.2419.2219.2318.970.10%248,755
Sep 5, 202519.2119.2319.1919.2118.950.10%330,047
Sep 4, 202519.1719.1919.1519.1918.930.26%297,269
Sep 3, 202519.1219.1519.1219.1418.88-0.05%377,194
Sep 2, 202519.1119.1519.1019.1518.89-0.10%321,849
Aug 29, 202519.1619.1719.1419.1718.91-380,364
Aug 28, 202519.1419.2119.1319.1718.910.21%258,121
Aug 27, 202519.1219.1419.1119.1318.87-0.05%445,322
Aug 26, 202519.1319.1419.1119.1418.88-0.05%421,953
Aug 25, 202519.1319.2119.1119.1518.890.05%255,927
Aug 22, 202519.0819.1419.0719.1418.880.47%152,907
Aug 21, 202519.0819.0918.9619.0518.79-0.76%533,411
Aug 20, 202519.2019.2019.1719.2018.84-0.03%263,177
Aug 19, 202519.2119.2119.2019.2018.85-0.10%171,938
Aug 18, 202519.2119.3219.2019.2218.860.05%269,890
Aug 15, 202519.2019.2119.1919.2118.850.05%305,822
Aug 14, 202519.2019.2119.1919.2018.85-0.05%265,802
Aug 13, 202519.1819.3019.1819.2118.850.23%383,637
Aug 12, 202519.1519.1719.1419.1718.810.08%188,189
Aug 11, 202519.1319.1519.1319.1518.80-202,032
Aug 8, 202519.1319.1519.1219.1518.800.21%184,073
Aug 7, 202519.1119.1219.1019.1118.760.08%212,935
Aug 6, 202519.0719.1119.0719.1018.740.08%287,860
Aug 5, 202519.0819.0919.0719.0818.73-0.16%314,589
Aug 4, 202519.0219.1919.0219.1118.760.68%1,348,762
Aug 1, 202519.0119.0118.9518.9818.630.05%273,032
Jul 31, 202518.9919.0018.9618.9718.62-298,566
Jul 30, 202518.9719.0118.9618.9718.62-0.05%180,958
Jul 29, 202518.9819.0118.9818.9818.63-159,323
Jul 28, 202518.9718.9918.9718.9818.63-182,198
Jul 25, 202518.9718.9918.9618.9818.630.24%117,896
Jul 24, 202518.9718.9818.8518.9418.58-0.26%349,729
Jul 23, 202518.9519.0018.9418.9918.630.24%548,586
Jul 22, 202518.9319.0318.9218.9418.59-0.34%203,343
Jul 21, 202519.0319.0319.0019.0118.560.08%375,828
Jul 18, 202519.0119.0118.9918.9918.55-0.05%164,806
Jul 17, 202518.9719.0018.9719.0018.560.11%255,861