First Trust Preferred Securities and Income ETF (FPE) Historical Stock Data
18.24 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPE is up 0.00% a day on average. There have been 21 days where First Trust Preferred Securities and Income ETF closed green and 9 days where FPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 18.23 | 18.24 | ↑$0.01 (0.05%) | 18.22 | 18.25 | 867.94K |
| 2025-12-24 | 18.21 | 18.25 | ↑$0.04 (0.22%) | 18.21 | 18.25 | 0.93M |
| 2025-12-23 | 18.18 | 18.21 | ↑$0.03 (0.17%) | 18.17 | 18.23 | 1.84M |
| 2025-12-22 | 18.20 | 18.20 | ↑$0.00 (0.00%) | 18.19 | 18.21 | 1.68M |
| 2025-12-19 | 18.20 | 18.21 | ↑$0.01 (0.05%) | 18.19 | 18.22 | 1.36M |
| 2025-12-18 | 18.24 | 18.20 | ↓$0.04 (-0.22%) | 18.19 | 18.24 | 1.34M |
| 2025-12-17 | 18.18 | 18.19 | ↑$0.01 (0.06%) | 18.17 | 18.21 | 1.83M |
| 2025-12-16 | 18.18 | 18.20 | ↑$0.02 (0.11%) | 18.16 | 18.20 | 0.98M |
| 2025-12-15 | 18.20 | 18.19 | ↓$0.01 (-0.05%) | 18.18 | 18.20 | 0.95M |
| 2025-12-12 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.16 | 18.19 | 876.23K |
| 2025-12-11 | 18.29 | 18.31 | ↑$0.02 (0.11%) | 18.29 | 18.33 | 787.01K |
| 2025-12-10 | 18.27 | 18.31 | ↑$0.04 (0.22%) | 18.26 | 18.31 | 1.08M |
| 2025-12-09 | 18.27 | 18.25 | ↓$0.02 (-0.11%) | 18.25 | 18.29 | 1.17M |
| 2025-12-08 | 18.29 | 18.27 | ↓$0.02 (-0.11%) | 18.26 | 18.29 | 1.05M |
| 2025-12-05 | 18.29 | 18.29 | ↑$0.00 (0.00%) | 18.28 | 18.30 | 2.28M |
| 2025-12-04 | 18.29 | 18.28 | ↓$0.01 (-0.05%) | 18.28 | 18.31 | 1.61M |
| 2025-12-03 | 18.27 | 18.29 | ↑$0.02 (0.11%) | 18.26 | 18.30 | 1.58M |
| 2025-12-02 | 18.26 | 18.27 | ↑$0.01 (0.05%) | 18.23 | 18.28 | 1.34M |
| 2025-12-01 | 18.20 | 18.23 | ↑$0.03 (0.16%) | 18.20 | 18.25 | 1.04M |
| 2025-11-28 | 18.25 | 18.27 | ↑$0.02 (0.11%) | 18.25 | 18.28 | 1M |
| 2025-11-26 | 18.22 | 18.24 | ↑$0.02 (0.11%) | 18.21 | 18.25 | 1.13M |
| 2025-11-25 | 18.18 | 18.21 | ↑$0.03 (0.17%) | 18.16 | 18.21 | 1.21M |
| 2025-11-24 | 18.16 | 18.17 | ↑$0.01 (0.06%) | 18.14 | 18.18 | 1.13M |
| 2025-11-21 | 18.16 | 18.14 | ↓$0.02 (-0.11%) | 18.11 | 18.17 | 1.07M |
| 2025-11-20 | 18.31 | 18.20 | ↓$0.11 (-0.60%) | 18.20 | 18.32 | 1.98M |
| 2025-11-19 | 18.27 | 18.27 | ↑$0.00 (0.00%) | 18.25 | 18.28 | 1.13M |
| 2025-11-18 | 18.26 | 18.26 | ↑$0.00 (0.00%) | 18.24 | 18.29 | 1.38M |
| 2025-11-17 | 18.28 | 18.26 | ↓$0.03 (-0.14%) | 18.24 | 18.33 | 1.55M |
| 2025-11-14 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.27 | 18.32 | 1.04M |
| 2025-11-13 | 18.35 | 18.31 | ↓$0.04 (-0.22%) | 18.28 | 18.35 | 1.05M |
Create an account or log in to view more rows.
$FPE LETS GOOOOOOOO!!!!!!!
$FPE gets me every time lol
$FPE what time we going green?
$FPE buy and hold and get rewarded
$FPE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FPE 50% chance this will go up or down. I am a professional guys.
$FPE is being added
$FPE whats the target for Friday close?
$FPE bought more
$FPE wtf?