Skip to main content
First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
175.85
-4.61 (-2.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.45178.54175.31175.85175.85-2.55%21,138
Apr 27, 2026179.42180.46178.20180.46180.460.73%22,837
Apr 24, 2026179.82179.82177.67179.16179.160.26%12,469
Apr 23, 2026179.78180.69178.46178.69178.69-0.81%20,353
Apr 22, 2026178.77180.14178.77180.14180.142.65%20,916
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%78,160
Apr 16, 2026175.28176.08174.69176.08176.080.83%14,623
Apr 15, 2026174.57174.71172.90174.63174.63-16,316
Apr 14, 2026175.56175.56173.63174.64174.640.42%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, 2026162.80162.80158.22158.33158.33-4.00%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, 2026156.35158.74154.78156.03155.96-1.84%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
Feb 2, 2026163.65166.06163.65164.76164.680.67%54,397
Jan 30, 2026168.06169.53162.31163.67163.59-2.39%19,410
Jan 29, 2026168.89168.89164.69167.68167.600.21%25,413
Jan 28, 2026167.52168.17166.96167.33167.250.72%19,732
Jan 27, 2026166.50166.51165.75166.14166.060.27%11,315
Jan 26, 2026165.56167.44165.33165.69165.61-0.01%24,268
Jan 23, 2026166.42166.42164.82165.70165.62-0.68%85,736
Jan 22, 2026167.62167.89165.68166.83166.750.65%21,246
Jan 21, 2026166.94166.94163.32165.76165.68-0.27%31,491
Jan 20, 2026164.95168.56164.95166.21166.13-1.09%16,844
Jan 16, 2026169.24169.67167.81168.05167.970.04%46,590
Jan 15, 2026169.29169.74167.81167.99167.910.24%14,303
Jan 14, 2026169.25169.25166.44167.58167.50-1.22%49,630
Jan 13, 2026169.66169.93168.72169.65169.570.13%70,556
Jan 12, 2026166.82169.49166.82169.44169.350.98%20,952
Jan 9, 2026166.89168.38166.89167.79167.711.06%9,131
Jan 8, 2026167.84167.84165.39166.03165.95-1.21%25,731
Jan 7, 2026168.58169.43167.54168.07167.99-0.71%18,571
Jan 6, 2026166.79169.42166.19169.28169.201.34%83,846
Jan 5, 2026166.34167.31164.89167.04166.961.18%34,981
Jan 2, 2026165.51165.51163.29165.09165.010.92%20,907
Dec 31, 2025166.11166.11163.59163.59163.51-1.48%22,612
Dec 30, 2025166.48167.21166.00166.05165.97-0.55%16,238
Dec 29, 2025167.31167.83166.65166.97166.89-0.80%15,390
Dec 26, 2025169.79169.79168.18168.32168.24-0.58%13,631
Dec 24, 2025169.48170.01169.31169.31169.23-0.14%15,863
Dec 23, 2025168.81169.66167.95169.55169.47-0.24%23,691
Dec 22, 2025169.92170.19169.20169.95169.871.02%49,626
Dec 19, 2025165.55168.80165.55168.24168.162.24%24,144
Dec 18, 2025163.82166.54163.82164.56164.482.45%18,888
Dec 17, 2025166.85166.85160.51160.62160.54-3.34%31,939
Dec 16, 2025165.13167.02164.59166.18166.100.18%17,495
Dec 15, 2025168.81168.81165.88165.88165.80-0.74%15,013
Dec 12, 2025172.12172.12165.95167.11167.03-3.60%15,181
Dec 11, 2025171.46173.35169.83173.35173.030.53%39,044
Dec 10, 2025170.91174.68169.68172.44172.131.70%32,632
Dec 9, 2025167.44169.95167.44169.55169.240.77%19,537
Dec 8, 2025169.32169.32166.95168.26167.95-0.14%12,137
Dec 5, 2025167.51169.66167.51168.50168.190.74%44,815
Dec 4, 2025164.01167.82164.01167.27166.971.88%19,219
Dec 3, 2025161.93164.18161.17164.18163.881.00%13,305