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.

DateOpenCloseChangeLowHighVolume
2023-01-2718.0118.04↑$0.03 (0.17%)18.0018.052.19M
2023-01-2617.9518.02↑$0.07 (0.39%)17.9418.044.21M
2023-01-2517.9217.94↑$0.02 (0.11%)17.8917.962.29M
2023-01-2417.8617.93↑$0.07 (0.39%)17.8517.953.94M
2023-01-2317.8517.93↑$0.08 (0.45%)17.8517.942.24M
2023-01-2017.8717.87↑$0.00 (0.00%)17.8317.872.31M
2023-01-1917.8817.85↓$0.03 (-0.17%)17.8017.882.40M
2023-01-1817.8917.88↓$0.01 (-0.06%)17.8617.942.31M
2023-01-1717.7017.81↑$0.11 (0.62%)17.7017.823.75M
2023-01-1317.6117.74↑$0.13 (0.74%)17.6117.741.88M
2023-01-1217.5817.62↑$0.04 (0.23%)17.5417.642.42M
2023-01-1117.4317.52↑$0.09 (0.52%)17.4317.532.09M
2023-01-1017.3817.40↑$0.02 (0.12%)17.3317.411.72M
2023-01-0917.3117.37↑$0.06 (0.35%)17.3017.391.62M
2023-01-0617.2217.28↑$0.06 (0.35%)17.1917.363.88M
2023-01-0517.1217.19↑$0.07 (0.41%)17.0717.212.18M
2023-01-0416.9717.13↑$0.16 (0.94%)16.9717.152.74M
2023-01-0316.8316.91↑$0.08 (0.48%)16.8316.942.27M
2022-12-3016.8216.80↓$0.02 (-0.12%)16.7516.824.54M
2022-12-2916.7816.82↑$0.04 (0.24%)16.7816.864.88M
2022-12-2816.8216.74↓$0.08 (-0.48%)16.7216.844.69M
2022-12-2716.8716.80↓$0.07 (-0.41%)16.7916.894.29M
2022-12-2316.9016.89↓$0.01 (-0.06%)16.8516.932.58M
2022-12-2217.0416.99↓$0.05 (-0.29%)16.9417.053.68M
2022-12-2117.0317.04↑$0.01 (0.06%)17.0017.095.50M
2022-12-2017.0217.03↑$0.01 (0.06%)17.0017.054.28M
2022-12-1917.0717.10↑$0.03 (0.18%)17.0017.104.65M
2022-12-1617.1017.09↓$0.01 (-0.06%)17.0217.133.43M
2022-12-1517.2017.13↓$0.07 (-0.38%)17.1217.203.42M
2022-12-1417.1417.16↑$0.02 (0.12%)17.0717.204.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$FPE I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report