First Trust Preferred Securities and Income ETF (FPE) Historical Stock Data
18.04 ↑0.02 (0.11%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, FPE is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 18.01 | 18.04 | ↑$0.03 (0.17%) | 18.00 | 18.05 | 2.19M |
| 2023-01-26 | 17.95 | 18.02 | ↑$0.07 (0.39%) | 17.94 | 18.04 | 4.21M |
| 2023-01-25 | 17.92 | 17.94 | ↑$0.02 (0.11%) | 17.89 | 17.96 | 2.29M |
| 2023-01-24 | 17.86 | 17.93 | ↑$0.07 (0.39%) | 17.85 | 17.95 | 3.94M |
| 2023-01-23 | 17.85 | 17.93 | ↑$0.08 (0.45%) | 17.85 | 17.94 | 2.24M |
| 2023-01-20 | 17.87 | 17.87 | ↑$0.00 (0.00%) | 17.83 | 17.87 | 2.31M |
| 2023-01-19 | 17.88 | 17.85 | ↓$0.03 (-0.17%) | 17.80 | 17.88 | 2.40M |
| 2023-01-18 | 17.89 | 17.88 | ↓$0.01 (-0.06%) | 17.86 | 17.94 | 2.31M |
| 2023-01-17 | 17.70 | 17.81 | ↑$0.11 (0.62%) | 17.70 | 17.82 | 3.75M |
| 2023-01-13 | 17.61 | 17.74 | ↑$0.13 (0.74%) | 17.61 | 17.74 | 1.88M |
| 2023-01-12 | 17.58 | 17.62 | ↑$0.04 (0.23%) | 17.54 | 17.64 | 2.42M |
| 2023-01-11 | 17.43 | 17.52 | ↑$0.09 (0.52%) | 17.43 | 17.53 | 2.09M |
| 2023-01-10 | 17.38 | 17.40 | ↑$0.02 (0.12%) | 17.33 | 17.41 | 1.72M |
| 2023-01-09 | 17.31 | 17.37 | ↑$0.06 (0.35%) | 17.30 | 17.39 | 1.62M |
| 2023-01-06 | 17.22 | 17.28 | ↑$0.06 (0.35%) | 17.19 | 17.36 | 3.88M |
| 2023-01-05 | 17.12 | 17.19 | ↑$0.07 (0.41%) | 17.07 | 17.21 | 2.18M |
| 2023-01-04 | 16.97 | 17.13 | ↑$0.16 (0.94%) | 16.97 | 17.15 | 2.74M |
| 2023-01-03 | 16.83 | 16.91 | ↑$0.08 (0.48%) | 16.83 | 16.94 | 2.27M |
| 2022-12-30 | 16.82 | 16.80 | ↓$0.02 (-0.12%) | 16.75 | 16.82 | 4.54M |
| 2022-12-29 | 16.78 | 16.82 | ↑$0.04 (0.24%) | 16.78 | 16.86 | 4.88M |
| 2022-12-28 | 16.82 | 16.74 | ↓$0.08 (-0.48%) | 16.72 | 16.84 | 4.69M |
| 2022-12-27 | 16.87 | 16.80 | ↓$0.07 (-0.41%) | 16.79 | 16.89 | 4.29M |
| 2022-12-23 | 16.90 | 16.89 | ↓$0.01 (-0.06%) | 16.85 | 16.93 | 2.58M |
| 2022-12-22 | 17.04 | 16.99 | ↓$0.05 (-0.29%) | 16.94 | 17.05 | 3.68M |
| 2022-12-21 | 17.03 | 17.04 | ↑$0.01 (0.06%) | 17.00 | 17.09 | 5.50M |
| 2022-12-20 | 17.02 | 17.03 | ↑$0.01 (0.06%) | 17.00 | 17.05 | 4.28M |
| 2022-12-19 | 17.07 | 17.10 | ↑$0.03 (0.18%) | 17.00 | 17.10 | 4.65M |
| 2022-12-16 | 17.10 | 17.09 | ↓$0.01 (-0.06%) | 17.02 | 17.13 | 3.43M |
| 2022-12-15 | 17.20 | 17.13 | ↓$0.07 (-0.38%) | 17.12 | 17.20 | 3.42M |
| 2022-12-14 | 17.14 | 17.16 | ↑$0.02 (0.12%) | 17.07 | 17.20 | 4.48M |
Create an account or log in to view more rows.
$FPE to the moon
$FPE somebody knows something
$FPE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FPE going down
$FPE what happen
$FPE over a thousand shares in now
$FPE keep inchin
$FPE added more calls on that drop
$FPE nearing a decent swing entry point
$FPE death cross will complete today