Skip to main content
First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
162.75
-3.36 (-2.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

FPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026162.86164.97162.86164.78--0.80%4,763
Mar 5, 2026166.96167.51163.20166.11166.11-0.51%20,119
Mar 4, 2026165.23167.70165.23166.96166.961.61%55,395
Mar 3, 2026163.06165.33159.27164.32164.32-2.03%23,082
Mar 2, 2026167.00167.75165.99167.72167.720.62%52,590
Feb 27, 2026166.00167.37165.57166.68166.68-1.34%26,756
Feb 26, 2026167.65169.13166.49168.94168.941.06%23,530
Feb 25, 2026166.64168.40166.47167.17167.170.88%18,873
Feb 24, 2026162.65165.71162.33165.71165.711.86%17,959
Feb 23, 2026163.55164.31162.02162.69162.69-1.82%17,482
Feb 20, 2026164.16166.38164.14165.70165.700.41%22,721
Feb 19, 2026163.57165.02163.42165.02165.020.26%24,065
Feb 18, 2026163.16165.87162.62164.60164.601.23%26,641
Feb 17, 2026160.79163.32160.64162.60162.600.35%26,624
Feb 13, 2026160.24163.82159.11162.04162.041.04%31,086
Feb 12, 2026164.95165.37159.89160.37160.37-2.74%32,493
Feb 11, 2026166.02166.15162.20164.88164.880.32%22,645
Feb 10, 2026165.95166.51164.33164.36164.36-0.77%30,620
Feb 9, 2026162.67166.78162.67165.64165.641.78%25,425
Feb 6, 2026159.79162.75159.23162.75162.754.31%28,904
Feb 5, 2026156.35158.74154.78156.03156.03-1.84%33,094
Feb 4, 2026163.96163.96155.82158.96158.96-3.91%119,247
Feb 3, 2026167.46167.46162.08165.43165.430.41%31,672
Feb 2, 2026163.65166.06163.65164.76164.760.67%54,397
Jan 30, 2026168.06169.53162.31163.67163.67-2.39%19,410
Jan 29, 2026168.89168.89164.69167.68167.680.21%25,317
Jan 28, 2026167.52168.17166.96167.33167.330.72%19,717
Jan 27, 2026166.50166.51165.75166.14166.140.27%11,315
Jan 26, 2026165.56167.44165.33165.69165.69-0.01%24,168
Jan 23, 2026166.42166.42164.82165.70165.70-0.68%85,728
Jan 22, 2026167.62167.89165.68166.83166.830.65%21,226
Jan 21, 2026166.94166.94163.32165.76165.76-0.27%31,491
Jan 20, 2026164.95168.56164.95166.21166.21-1.09%16,844
Jan 16, 2026169.24169.67167.81168.05168.050.04%46,589
Jan 15, 2026169.29169.74167.81167.99167.990.24%14,303
Jan 14, 2026169.25169.25166.44167.58167.58-1.22%49,527
Jan 13, 2026169.66169.93168.72169.65169.650.13%70,556
Jan 12, 2026166.82169.49166.82169.44169.440.98%20,949
Jan 9, 2026166.89168.38166.89167.79167.791.06%9,130
Jan 8, 2026167.84167.84165.39166.03166.03-1.21%25,730
Jan 7, 2026168.58169.43167.54168.07168.07-0.71%18,571
Jan 6, 2026166.79169.42166.19169.28169.281.34%83,846
Jan 5, 2026166.34167.31164.89167.04167.041.18%34,981
Jan 2, 2026165.51165.51163.29165.09165.090.92%20,907
Dec 31, 2025166.11166.11163.59163.59163.59-1.48%22,612
Dec 30, 2025166.48167.21166.00166.05166.05-0.55%16,238
Dec 29, 2025167.31167.83166.65166.97166.97-0.80%15,390
Dec 26, 2025169.79169.79168.18168.32168.32-0.58%13,631
Dec 24, 2025169.48170.01169.31169.31169.31-0.14%15,863
Dec 23, 2025168.81169.66167.95169.55169.55-0.24%23,690
Dec 22, 2025169.92170.19169.20169.95169.951.02%49,551
Dec 19, 2025165.55168.80165.55168.24168.242.24%24,144
Dec 18, 2025163.82166.54163.82164.56164.562.45%18,888
Dec 17, 2025166.85166.85160.51160.62160.62-3.34%31,939
Dec 16, 2025165.13167.02164.59166.18166.180.18%17,495
Dec 15, 2025168.81168.81165.88165.88165.88-0.74%15,013
Dec 12, 2025172.12172.12165.95167.11167.11-3.60%15,181
Dec 11, 2025171.46173.35169.83173.35173.120.53%39,044
Dec 10, 2025170.91174.68169.68172.44172.211.70%32,632
Dec 9, 2025167.44169.95167.44169.55169.320.77%19,537
Dec 8, 2025169.32169.32166.95168.26168.03-0.14%12,137
Dec 5, 2025167.51169.66167.51168.50168.270.74%44,815
Dec 4, 2025164.01167.82164.01167.27167.041.88%19,219
Dec 3, 2025161.93164.18161.17164.18163.961.00%13,305
Dec 2, 2025162.14164.41162.00162.55162.331.20%14,657
Dec 1, 2025159.75161.46158.52160.63160.41-0.71%52,794
Nov 28, 2025160.66161.79160.66161.78161.561.40%4,600
Nov 26, 2025158.54160.41158.07159.54159.321.70%19,563
Nov 25, 2025154.59157.22153.12156.88156.670.83%40,609
Nov 24, 2025151.40155.59151.40155.59155.383.61%21,948
Nov 21, 2025150.08151.62146.02150.17149.970.58%28,238
Nov 20, 2025158.44159.38149.06149.30149.10-3.47%38,502
Nov 19, 2025153.79156.31153.62154.66154.450.72%14,875
Nov 18, 2025153.15155.37151.86153.56153.35-0.93%34,785
Nov 17, 2025156.71158.39153.54155.00154.79-1.41%16,880
Nov 14, 2025153.02159.55152.45157.21157.000.49%41,950
Nov 13, 2025161.36161.36155.24156.44156.23-3.79%81,765
Nov 12, 2025164.97164.97162.43162.61162.39-0.62%29,646
Nov 11, 2025165.55165.55163.29163.62163.40-1.68%21,515
Nov 10, 2025166.29167.96164.94166.42166.201.93%81,719
Nov 7, 2025158.90163.27157.17163.27163.051.44%23,586
Nov 6, 2025165.07165.07160.64160.95160.73-2.83%27,508
Nov 5, 2025164.19166.20163.55165.63165.411.50%15,872
Nov 4, 2025164.60166.27162.79163.19162.97-3.10%27,691
Nov 3, 2025170.62170.62167.00168.41168.18-0.53%23,359
Oct 31, 2025168.59170.29167.59169.31169.081.41%10,709
Oct 30, 2025168.60170.35166.95166.95166.72-1.91%20,457
Oct 29, 2025169.44171.01168.69170.20169.970.85%13,324
Oct 28, 2025170.76170.76168.37168.76168.53-0.71%27,567
Oct 27, 2025169.90170.08169.18169.96169.731.52%25,561
Oct 24, 2025166.79168.33166.79167.42167.192.32%14,180
Oct 23, 2025159.97164.12159.97163.63163.412.24%20,870
Oct 22, 2025162.81163.06157.70160.04159.82-1.53%22,277
Oct 21, 2025163.28163.51161.93162.53162.31-0.68%13,744
Oct 20, 2025165.13165.13163.49163.65163.430.13%21,949
Oct 17, 2025162.47164.77161.41163.43163.21-0.37%94,397
Oct 16, 2025168.09168.11163.48164.04163.82-1.75%96,588
Oct 15, 2025167.94169.38164.81166.96166.730.80%43,594
Oct 14, 2025162.86167.19161.21165.63165.410.04%23,873
Oct 13, 2025164.38165.67163.50165.57165.352.90%14,040