First Trust EIP Power Solutions ETF (FPWR)

NYSEARCA: FPWR · Real-Time Price · USD

33.71

-0.14 (-0.43%)

At close: Dec 5, 2025, 4:00 PM EST

33.71

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

FPWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.86	33.86	33.71	33.71	33.71	-0.43%	720
Dec 4, 2025	33.89	33.89	33.85	33.85	33.85	0.07%	365
Dec 3, 2025	33.80	33.84	33.76	33.83	33.83	0.03%	2,020
Dec 2, 2025	33.96	33.96	33.78	33.82	33.82	-0.71%	2,590
Dec 1, 2025	34.54	34.54	34.06	34.06	34.06	-1.53%	5,694
Nov 28, 2025	34.57	34.59	34.53	34.59	34.59	0.68%	723
Nov 26, 2025	34.14	34.37	34.14	34.36	34.36	1.11%	3,146
Nov 25, 2025	33.93	33.99	33.93	33.98	33.98	0.01%	4,387
Nov 24, 2025	33.71	33.98	33.71	33.98	33.98	0.56%	3,052
Nov 21, 2025	33.63	33.79	33.63	33.79	33.79	0.59%	931
Nov 20, 2025	34.13	34.13	33.59	33.59	33.59	-0.50%	683
Nov 19, 2025	33.94	33.94	33.73	33.76	33.76	-0.58%	5,683
Nov 18, 2025	33.86	33.96	33.85	33.96	33.96	-	3,453
Nov 17, 2025	34.16	34.17	33.92	33.96	33.96	-0.16%	8,404
Nov 14, 2025	33.80	34.03	33.80	34.01	34.01	0.45%	3,972
Nov 13, 2025	34.00	34.05	33.86	33.86	33.86	-0.98%	473
Nov 12, 2025	34.37	34.37	34.20	34.20	34.20	0.23%	643
Nov 11, 2025	34.08	34.20	34.07	34.12	34.12	0.16%	909
Nov 10, 2025	33.89	34.13	33.89	34.06	34.06	0.66%	1,716
Nov 7, 2025	33.53	33.84	33.53	33.84	33.84	1.11%	2,676
Nov 6, 2025	33.42	33.67	33.42	33.47	33.47	-0.21%	2,389
Nov 5, 2025	33.42	33.63	33.42	33.54	33.54	0.84%	3,323
Nov 4, 2025	33.25	33.36	33.25	33.26	33.26	-0.39%	5,186
Nov 3, 2025	33.13	33.39	33.13	33.39	33.39	-0.10%	1,913
Oct 31, 2025	33.51	33.52	33.33	33.42	33.42	-0.08%	9,005
Oct 30, 2025	33.66	33.67	33.45	33.45	33.45	-0.12%	2,204
Oct 29, 2025	33.75	33.75	33.49	33.49	33.49	-0.30%	1,226
Oct 28, 2025	33.79	33.79	33.59	33.59	33.59	-0.80%	10,363
Oct 27, 2025	33.88	33.95	33.75	33.86	33.86	0.18%	1,747
Oct 24, 2025	33.93	33.93	33.80	33.80	33.80	0.33%	1,467
Oct 23, 2025	33.90	33.91	33.59	33.69	33.69	-0.04%	13,390
Oct 22, 2025	33.64	33.81	33.64	33.71	33.70	0.19%	1,820
Oct 21, 2025	33.88	33.88	33.64	33.64	33.64	-0.97%	902
Oct 20, 2025	33.91	33.97	33.91	33.97	33.97	0.74%	952
Oct 17, 2025	33.69	33.72	33.57	33.72	33.72	-0.32%	3,380
Oct 16, 2025	33.97	34.00	33.81	33.83	33.83	-0.72%	18,015
Oct 15, 2025	34.00	34.07	34.00	34.07	34.07	1.06%	912
Oct 14, 2025	33.57	33.72	33.57	33.72	33.72	0.61%	1,267
Oct 13, 2025	33.50	33.66	33.50	33.51	33.51	0.52%	1,019
Oct 10, 2025	33.71	33.73	33.34	33.34	33.34	-0.52%	2,457
Oct 9, 2025	33.73	33.73	33.49	33.51	33.51	-1.04%	5,941
Oct 8, 2025	34.02	34.02	33.71	33.86	33.86	0.41%	1,605
Oct 7, 2025	33.70	33.73	33.67	33.73	33.73	0.12%	1,025
Oct 6, 2025	33.68	33.69	33.68	33.69	33.68	0.63%	439
Oct 3, 2025	33.54	33.57	33.48	33.48	33.48	0.51%	3,379
Oct 2, 2025	33.46	33.46	33.28	33.30	33.30	-0.31%	4,424
Oct 1, 2025	33.45	33.50	33.41	33.41	33.41	0.11%	5,003
Sep 30, 2025	33.23	33.37	33.22	33.37	33.37	0.39%	4,911
Sep 29, 2025	33.33	33.33	33.03	33.24	33.24	0.21%	1,940
Sep 26, 2025	32.95	33.18	32.95	33.17	33.17	1.11%	807
Sep 25, 2025	32.98	32.99	32.81	32.81	32.81	-0.92%	2,380
Sep 24, 2025	32.94	33.15	32.94	33.11	32.96	0.98%	2,387
Sep 23, 2025	32.63	32.79	32.63	32.79	32.64	0.66%	404
Sep 22, 2025	32.38	32.59	32.37	32.58	32.43	0.39%	5,595
Sep 19, 2025	32.56	32.56	32.34	32.45	32.30	0.04%	6,471
Sep 18, 2025	32.43	32.52	32.33	32.44	32.29	0.33%	2,392
Sep 17, 2025	32.50	32.50	32.30	32.33	32.18	0.22%	5,978
Sep 16, 2025	32.24	32.26	32.24	32.26	32.11	-1.09%	735
Sep 15, 2025	32.66	32.66	32.61	32.61	32.46	0.07%	690
Sep 12, 2025	32.64	32.64	32.59	32.59	32.44	0.22%	658
Sep 11, 2025	32.51	32.52	32.44	32.52	32.37	0.54%	1,636
Sep 10, 2025	32.32	32.36	32.32	32.34	32.19	0.87%	1,150
Sep 9, 2025	32.07	32.16	32.06	32.06	31.92	0.44%	3,610
Sep 8, 2025	32.05	32.05	31.85	31.93	31.78	-0.78%	3,539
Sep 5, 2025	32.37	32.37	31.98	32.18	32.03	-0.36%	4,072
Sep 4, 2025	32.20	32.29	32.12	32.29	32.14	0.06%	1,437
Sep 3, 2025	32.33	32.33	32.20	32.27	32.12	-0.13%	573
Sep 2, 2025	32.32	32.40	32.16	32.32	32.17	-0.64%	6,542
Aug 29, 2025	32.68	32.68	32.52	32.52	32.37	-0.34%	1,105
Aug 28, 2025	32.66	32.66	32.64	32.64	32.49	-0.29%	367
Aug 27, 2025	32.73	32.73	32.73	32.73	32.58	0.25%	147
Aug 26, 2025	32.59	32.69	32.57	32.65	32.50	0.02%	1,671
Aug 25, 2025	33.09	33.09	32.64	32.64	32.49	-0.85%	5,164
Aug 22, 2025	32.83	33.00	32.83	32.92	32.77	0.52%	4,777
Aug 21, 2025	32.72	32.93	32.72	32.75	32.60	-0.41%	6,583
Aug 20, 2025	32.89	32.89	32.89	32.89	32.73	0.37%	159
Aug 19, 2025	32.65	32.76	32.65	32.76	32.61	0.64%	413
Aug 18, 2025	32.65	32.65	32.53	32.56	32.41	-0.60%	1,085
Aug 15, 2025	32.76	32.79	32.67	32.75	32.60	-0.33%	7,039
Aug 14, 2025	33.00	33.00	32.86	32.86	32.71	-0.63%	584
Aug 13, 2025	32.99	33.07	32.91	33.07	32.92	0.51%	4,114
Aug 12, 2025	33.04	33.04	32.80	32.90	32.75	0.34%	8,891
Aug 11, 2025	33.05	33.05	32.76	32.79	32.64	-0.52%	2,671
Aug 8, 2025	32.96	32.96	32.96	32.96	32.81	-0.40%	354
Aug 7, 2025	33.05	33.10	32.96	33.09	32.94	0.64%	1,932
Aug 6, 2025	33.17	33.17	32.88	32.88	32.73	-0.32%	1,077
Aug 5, 2025	33.16	33.16	32.92	32.99	32.83	-0.78%	1,440
Aug 4, 2025	33.21	33.28	33.17	33.24	33.09	1.04%	793
Aug 1, 2025	33.01	33.01	32.90	32.90	32.75	-0.31%	485
Jul 31, 2025	33.01	33.01	32.87	33.01	32.85	0.47%	907
Jul 30, 2025	33.01	33.01	32.85	32.85	32.70	0.64%	565
Jul 29, 2025	32.42	32.64	32.42	32.64	32.49	0.94%	3,587
Jul 28, 2025	32.45	32.54	32.34	32.34	32.19	-1.06%	8,782
Jul 25, 2025	32.64	32.69	32.64	32.69	32.54	0.04%	6,594
Jul 24, 2025	32.75	32.75	32.67	32.67	32.52	0.22%	1,083
Jul 23, 2025	32.68	32.68	32.60	32.60	32.45	-0.12%	4,136
Jul 22, 2025	32.33	32.75	32.33	32.64	32.49	0.65%	5,549
Jul 21, 2025	32.55	32.60	32.43	32.43	32.28	-0.17%	9,534
Jul 18, 2025	31.82	32.54	31.81	32.48	32.33	1.35%	6,475
Jul 17, 2025	32.02	32.10	31.90	32.05	31.90	0.23%	6,843