First Trust Preferred Sec... (FPE)
AMEX: FPE
· Real-Time Price · USD
18.20
0.03 (0.17%)
At close: Sep 08, 2025, 3:59 PM
18.19
-0.05%
After-hours: Sep 08, 2025, 05:50 PM EDT
FPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.19 | 18.20 | 18.17 | 18.19 | 18.19 | 0.11% | 956,233 |
| Sep 5, 2025 | 18.14 | 18.18 | 18.13 | 18.17 | 18.17 | 0.33% | 908,800 |
| Sep 4, 2025 | 18.08 | 18.11 | 18.06 | 18.11 | 18.11 | 0.33% | 929,901 |
| Sep 3, 2025 | 18.01 | 18.06 | 18.00 | 18.05 | 18.05 | 0.28% | 1,701,100 |
| Sep 2, 2025 | 18.00 | 18.02 | 17.96 | 18.00 | 18.00 | -0.39% | 1,690,532 |
| Aug 29, 2025 | 18.09 | 18.12 | 18.06 | 18.07 | 18.07 | -0.17% | 1,856,523 |
| Aug 28, 2025 | 18.08 | 18.10 | 18.07 | 18.10 | 18.10 | 0.11% | 1,212,905 |
| Aug 27, 2025 | 18.06 | 18.08 | 18.05 | 18.08 | 18.08 | 0.11% | 806,900 |
| Aug 26, 2025 | 18.05 | 18.07 | 18.05 | 18.06 | 18.06 | -0.11% | 862,879 |
| Aug 25, 2025 | 18.09 | 18.10 | 18.06 | 18.08 | 18.08 | -0.06% | 1,329,600 |
| Aug 22, 2025 | 18.02 | 18.10 | 18.01 | 18.09 | 18.09 | 0.39% | 961,519 |
| Aug 21, 2025 | 18.01 | 18.02 | 17.99 | 18.02 | 18.02 | -0.61% | 1,060,300 |
| Aug 20, 2025 | 18.13 | 18.14 | 18.12 | 18.13 | 18.03 | 0.06% | 1,003,741 |
| Aug 19, 2025 | 18.12 | 18.13 | 18.11 | 18.12 | 18.02 | 0.11% | 636,208 |
| Aug 18, 2025 | 18.09 | 18.11 | 18.09 | 18.10 | 18.00 | 0.00% | 842,900 |
| Aug 15, 2025 | 18.10 | 18.11 | 18.09 | 18.10 | 18.00 | 0.00% | 1,019,500 |
| Aug 14, 2025 | 18.10 | 18.11 | 18.09 | 18.10 | 18.00 | 0.00% | 776,846 |
| Aug 13, 2025 | 18.06 | 18.12 | 18.06 | 18.10 | 18.00 | 0.39% | 1,749,940 |
| Aug 12, 2025 | 18.00 | 18.05 | 18.00 | 18.03 | 17.93 | 0.11% | 1,417,500 |
| Aug 11, 2025 | 18.00 | 18.02 | 18.00 | 18.01 | 17.91 | 0.06% | 978,319 |