First Trust Preferred Securities and Income ETF (FPE) Historical Stock Data
17.16 ↑0.10 (0.59%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FPE is down -0.04% a day on average. There have been 13 days where First Trust Preferred Securities and Income ETF closed green and 17 days where FPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 17.02 | 17.06 | ↑$0.04 (0.24%) | 17.02 | 17.12 | 1.20M |
| 2024-04-30 | 17.13 | 17.02 | ↓$0.11 (-0.64%) | 17.02 | 17.13 | 894.87K |
| 2024-04-29 | 17.03 | 17.13 | ↑$0.10 (0.59%) | 17.03 | 17.14 | 754.12K |
| 2024-04-26 | 17.05 | 17.03 | ↓$0.02 (-0.12%) | 17.02 | 17.09 | 679.94K |
| 2024-04-25 | 17.01 | 17.03 | ↑$0.02 (0.12%) | 16.95 | 17.04 | 856.17K |
| 2024-04-24 | 17.09 | 17.06 | ↓$0.03 (-0.18%) | 17.03 | 17.09 | 809.80K |
| 2024-04-23 | 17.01 | 17.07 | ↑$0.06 (0.35%) | 17.01 | 17.10 | 1.12M |
| 2024-04-22 | 17.03 | 17.06 | ↑$0.03 (0.18%) | 17.03 | 17.08 | 1.19M |
| 2024-04-19 | 17.01 | 17.03 | ↑$0.02 (0.12%) | 17.00 | 17.04 | 1.25M |
| 2024-04-18 | 17.02 | 17.01 | ↓$0.01 (-0.06%) | 16.98 | 17.05 | 1.25M |
| 2024-04-17 | 16.99 | 17.02 | ↑$0.03 (0.18%) | 16.99 | 17.06 | 1.04M |
| 2024-04-16 | 16.96 | 16.96 | ↑$0.00 (0.00%) | 16.95 | 17.02 | 1.36M |
| 2024-04-15 | 17.10 | 17.01 | ↓$0.09 (-0.53%) | 16.99 | 17.12 | 1.20M |
| 2024-04-12 | 17.15 | 17.13 | ↓$0.02 (-0.12%) | 17.13 | 17.18 | 855.61K |
| 2024-04-11 | 17.21 | 17.18 | ↓$0.03 (-0.17%) | 17.11 | 17.21 | 2.11M |
| 2024-04-10 | 17.33 | 17.23 | ↓$0.10 (-0.58%) | 17.19 | 17.33 | 3.57M |
| 2024-04-09 | 17.38 | 17.37 | ↓$0.01 (-0.06%) | 17.34 | 17.38 | 874.02K |
| 2024-04-08 | 17.38 | 17.34 | ↓$0.04 (-0.23%) | 17.34 | 17.38 | 898.04K |
| 2024-04-05 | 17.35 | 17.36 | ↑$0.01 (0.06%) | 17.32 | 17.38 | 862.77K |
| 2024-04-04 | 17.36 | 17.36 | ↑$0.00 (0.00%) | 17.34 | 17.38 | 676.38K |
| 2024-04-03 | 17.31 | 17.32 | ↑$0.01 (0.06%) | 17.27 | 17.34 | 1.10M |
| 2024-04-02 | 17.35 | 17.34 | ↓$0.01 (-0.06%) | 17.32 | 17.38 | 1.08M |
| 2024-04-01 | 17.30 | 17.41 | ↑$0.11 (0.64%) | 17.29 | 17.43 | 8.10M |
| 2024-03-29 | 17.38 | 17.32 | ↓$0.06 (-0.35%) | 17.30 | 17.38 | 2.29M |
| 2024-03-28 | 17.38 | 17.32 | ↓$0.06 (-0.35%) | 17.30 | 17.38 | 1.59M |
| 2024-03-27 | 17.36 | 17.32 | ↓$0.04 (-0.23%) | 17.32 | 17.39 | 2.74M |
| 2024-03-26 | 17.38 | 17.36 | ↓$0.02 (-0.12%) | 17.35 | 17.39 | 761.39K |
| 2024-03-25 | 17.40 | 17.36 | ↓$0.04 (-0.23%) | 17.34 | 17.41 | 866.09K |
| 2024-03-22 | 17.40 | 17.39 | ↓$0.01 (-0.06%) | 17.37 | 17.42 | 720K |
| 2024-03-21 | 17.34 | 17.40 | ↑$0.06 (0.35%) | 17.34 | 17.40 | 781.24K |
Create an account or log in to view more rows.
$FPE rocket fuel tanks are full. Gonna shoot to the stars
$FPE Fake dip news.
$FPE news?
$FPE Wish I shorted
$FPE I warned you all fairly you morons.
$FPE strong move here
$FPE omg this is bullshit
$FPE Price target here?
$FPE what a horse shit show!
$FPE to the moon