Skip to main content
First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
195.72
-5.14 (-2.56%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026197.10199.34195.72195.72195.72-2.56%19,937
Jun 25, 2026200.69201.26196.35200.86200.863.26%41,200
Jun 24, 2026196.03196.40193.23194.52194.51-0.60%27,556
Jun 23, 2026194.52197.41193.86195.69195.68-3.29%70,567
Jun 22, 2026202.91203.17201.27202.35202.340.97%94,925
Jun 18, 2026199.69200.65198.75200.41200.402.06%33,853
Jun 17, 2026198.44200.20195.79196.36196.35-0.29%49,516
Jun 16, 2026200.10201.22196.44196.93196.92-1.17%48,361
Jun 15, 2026197.25199.27196.75199.27199.263.56%61,288
Jun 12, 2026191.19193.16189.80192.42192.411.06%78,572
Jun 11, 2026183.96190.48183.89190.41190.404.54%119,698
Jun 10, 2026184.05187.43181.84182.14182.13-1.81%86,336
Jun 9, 2026188.41190.91179.58185.49185.48-0.13%70,089
Jun 8, 2026188.07188.22185.28185.73185.720.41%51,257
Jun 5, 2026190.11190.89183.66184.98184.97-4.14%64,879
Jun 4, 2026190.51194.19190.00192.96192.95-0.23%63,595
Jun 3, 2026194.28194.88192.38193.41193.40-0.55%78,437
Jun 2, 2026194.65194.98194.03194.48194.470.34%47,752
Jun 1, 2026194.50195.38191.56193.82193.81-0.36%26,550
May 29, 2026195.25195.25192.48194.52194.51-0.26%96,368
May 28, 2026193.69195.81192.37195.03195.020.75%40,715
May 27, 2026194.62194.70192.07193.57193.560.10%106,929
May 26, 2026191.89195.04191.28193.38193.372.37%42,843
May 22, 2026189.56189.98188.65188.90188.890.29%29,510
May 21, 2026183.39188.66183.39188.36188.352.11%45,212
May 20, 2026183.70184.86182.10184.47184.461.52%36,563
May 19, 2026179.88182.34178.30181.70181.69-0.02%24,945
May 18, 2026185.81185.81179.12181.74181.73-1.83%21,671
May 15, 2026184.31185.90184.07185.13185.12-1.54%23,871
May 14, 2026186.97188.37186.34188.02188.010.50%36,417
May 13, 2026189.53189.53185.02187.08187.07-0.21%44,688
May 12, 2026188.34188.34184.37187.47187.46-1.40%17,930
May 11, 2026188.53190.94187.60190.14190.131.59%75,192
May 8, 2026186.12187.16184.90187.16187.151.69%31,266
May 7, 2026188.38188.38182.58184.04184.03-2.59%17,777
May 6, 2026189.10189.10185.13188.93188.920.17%37,097
May 5, 2026186.68188.87186.68188.60188.592.03%36,052
May 4, 2026184.31185.91183.02184.85184.840.79%39,010
May 1, 2026181.60183.48181.60183.40183.391.13%46,307
Apr 30, 2026179.05181.35178.50181.35181.342.49%25,528
Apr 29, 2026178.36178.64176.02176.94176.940.62%32,242
Apr 28, 2026178.45178.54175.31175.85175.85-2.55%21,138
Apr 27, 2026179.42180.46178.20180.46180.450.73%22,850
Apr 24, 2026179.82179.82177.67179.16179.150.26%12,469
Apr 23, 2026179.78180.69178.46178.69178.68-0.81%20,353
Apr 22, 2026178.77180.14178.77180.14180.142.65%20,991
Apr 21, 2026177.70178.20175.03175.49175.49-1.07%20,979
Apr 20, 2026177.26177.62175.90177.39177.39-0.39%34,859
Apr 17, 2026177.26178.66176.93178.08178.081.14%78,163
Apr 16, 2026175.28176.08174.69176.08176.080.83%14,628
Apr 15, 2026174.57174.71172.90174.63174.63-16,316
Apr 14, 2026175.56175.56173.63174.64174.630.42%70,316
Apr 13, 2026170.39173.90170.39173.90173.901.89%19,724
Apr 10, 2026170.39171.11169.33170.67170.670.49%39,258
Apr 9, 2026168.87170.76168.78169.84169.840.41%21,908
Apr 8, 2026170.84171.55167.96169.14169.143.02%29,284
Apr 7, 2026162.71164.27161.84164.18164.180.18%19,713
Apr 6, 2026164.06164.99163.21163.89163.890.52%37,885
Apr 2, 2026157.79163.74157.79163.05163.051.05%46,048
Apr 1, 2026160.47163.29160.47161.36161.361.61%18,139
Mar 31, 2026154.22159.14154.05158.81158.814.38%22,027
Mar 30, 2026157.41157.41151.21152.14152.14-2.23%41,101
Mar 27, 2026158.00158.00155.61155.61155.61-1.72%18,407
Mar 26, 2026162.80162.80158.22158.33158.33-3.96%57,581
Mar 25, 2026164.75166.25164.52164.93164.851.03%18,208
Mar 24, 2026161.18164.02160.80163.25163.170.22%19,957
Mar 23, 2026162.08165.59162.06162.89162.811.66%30,823
Mar 20, 2026165.20165.20158.69160.23160.15-3.19%11,623
Mar 19, 2026161.56165.52161.09165.51165.430.88%58,923
Mar 18, 2026164.69166.02164.01164.07163.99-0.44%19,021
Mar 17, 2026163.46165.15163.46164.80164.721.31%12,213
Mar 16, 2026162.34163.52161.72162.68162.601.67%18,553
Mar 13, 2026161.33162.28159.19160.01159.93-0.29%9,444
Mar 12, 2026162.58162.94160.22160.47160.39-2.15%15,604
Mar 11, 2026164.32165.04163.10163.99163.91-0.43%21,602
Mar 10, 2026165.89166.78164.61164.69164.61-0.52%20,522
Mar 9, 2026160.78165.77160.78165.55165.471.58%13,808
Mar 6, 2026162.86164.97162.73162.97162.89-1.89%23,138
Mar 5, 2026166.96167.51163.20166.11166.03-0.51%20,119
Mar 4, 2026165.23167.70165.23166.96166.881.61%55,496
Mar 3, 2026163.06165.33159.27164.32164.24-2.03%23,082
Mar 2, 2026167.00167.75165.99167.72167.640.62%52,590
Feb 27, 2026166.00167.37165.57166.68166.60-1.34%26,757
Feb 26, 2026167.65169.13166.49168.94168.861.06%23,962
Feb 25, 2026166.64168.40166.47167.17167.090.88%19,321
Feb 24, 2026162.65165.71162.33165.71165.631.86%18,030
Feb 23, 2026163.55164.31162.02162.69162.61-1.82%17,702
Feb 20, 2026164.16166.38164.14165.70165.620.41%22,721
Feb 19, 2026163.57165.02163.42165.02164.940.26%24,067
Feb 18, 2026163.16165.87162.62164.60164.521.23%26,844
Feb 17, 2026160.79163.32160.64162.60162.520.35%26,624
Feb 13, 2026160.24163.82159.11162.04161.961.04%31,186
Feb 12, 2026164.95165.37159.89160.37160.29-2.74%32,633
Feb 11, 2026166.02166.15162.20164.88164.800.32%22,645
Feb 10, 2026165.95166.51164.33164.36164.28-0.77%30,680
Feb 9, 2026162.67166.78162.67165.64165.561.78%25,425
Feb 6, 2026159.79162.75159.23162.75162.674.31%28,905
Feb 5, 2026156.35158.74154.78156.03155.95-1.84%33,294
Feb 4, 2026163.96163.96155.82158.96158.88-3.91%119,249
Feb 3, 2026167.46167.46162.08165.43165.350.41%31,672