First Trust Preferred Sec... (FPE)
AMEX: FPE
· Real-Time Price · USD
18.26
-0.00 (-0.03%)
At close: Sep 29, 2025, 3:59 PM
18.27
0.05%
After-hours: Sep 29, 2025, 06:18 PM EDT
FPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.28 | 18.29 | 18.26 | 18.27 | n/a | 0.05% | 1,635,490 |
| Sep 26, 2025 | 18.26 | 18.27 | 18.23 | 18.26 | 18.26 | 0.00% | 1,086,740 |
| Sep 25, 2025 | 18.27 | 18.27 | 18.24 | 18.26 | 18.26 | -0.54% | 1,364,404 |
| Sep 24, 2025 | 18.39 | 18.40 | 18.36 | 18.36 | 18.28 | -0.16% | 1,281,200 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.37 | 18.39 | 18.31 | 0.00% | 870,731 |
| Sep 22, 2025 | 18.38 | 18.39 | 18.36 | 18.39 | 18.31 | 0.05% | 797,400 |
| Sep 19, 2025 | 18.40 | 18.40 | 18.36 | 18.38 | 18.30 | -0.05% | 831,600 |
| Sep 18, 2025 | 18.38 | 18.41 | 18.36 | 18.39 | 18.31 | 0.05% | 1,425,418 |
| Sep 17, 2025 | 18.38 | 18.42 | 18.34 | 18.38 | 18.30 | 0.00% | 1,143,003 |
| Sep 16, 2025 | 18.37 | 18.39 | 18.35 | 18.38 | 18.30 | 0.16% | 1,696,800 |
| Sep 15, 2025 | 18.33 | 18.36 | 18.33 | 18.35 | 18.27 | 0.11% | 1,602,930 |
| Sep 12, 2025 | 18.31 | 18.34 | 18.29 | 18.33 | 18.25 | 0.11% | 1,046,306 |
| Sep 11, 2025 | 18.26 | 18.32 | 18.26 | 18.31 | 18.23 | 0.33% | 1,268,200 |
| Sep 10, 2025 | 18.22 | 18.25 | 18.20 | 18.25 | 18.17 | 0.22% | 973,027 |
| Sep 9, 2025 | 18.20 | 18.22 | 18.18 | 18.21 | 18.13 | 0.11% | 1,259,711 |
| Sep 8, 2025 | 18.19 | 18.20 | 18.17 | 18.19 | 18.11 | 0.11% | 956,233 |
| Sep 5, 2025 | 18.14 | 18.18 | 18.13 | 18.17 | 18.09 | 0.33% | 908,800 |
| Sep 4, 2025 | 18.08 | 18.11 | 18.06 | 18.11 | 18.03 | 0.33% | 929,901 |
| Sep 3, 2025 | 18.01 | 18.06 | 18.00 | 18.05 | 17.97 | 0.28% | 1,701,100 |
| Sep 2, 2025 | 18.00 | 18.02 | 17.96 | 18.00 | 17.92 | -0.39% | 1,690,532 |