First Trust US Equity Opportunities ETF (FPX) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

First Trust US Equity Opp...

AMEX: FPX · Real-Time Price · USD
154.06
3.26 (2.16%)
At close: Sep 08, 2025, 3:59 PM
154.94
0.57%
After-hours: Sep 08, 2025, 06:10 PM EDT

FPX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 152.70 154.28 152.63 153.88 153.88 2.04% 24,239
Sep 5, 2025 152.49 152.49 148.29 150.80 150.80 0.11% 20,834
Sep 4, 2025 149.99 150.78 149.44 150.64 150.64 0.74% 19,510
Sep 3, 2025 149.71 150.84 148.52 149.53 149.53 0.11% 24,900
Sep 2, 2025 147.48 149.38 146.75 149.36 149.36 -0.95% 40,200
Aug 29, 2025 152.82 152.82 150.07 150.80 150.80 -1.79% 16,419
Aug 28, 2025 152.47 153.55 151.64 153.55 153.55 1.95% 88,539
Aug 27, 2025 151.60 151.60 150.48 150.61 150.61 -0.23% 40,526
Aug 26, 2025 149.36 151.30 149.36 150.95 150.95 1.20% 15,700
Aug 25, 2025 149.74 150.16 148.99 149.16 149.16 -0.21% 21,228
Aug 22, 2025 146.97 151.01 146.44 149.47 149.47 1.83% 23,200
Aug 21, 2025 147.05 148.07 146.58 146.79 146.79 0.00% 7,617
Aug 20, 2025 146.19 147.38 142.97 146.79 146.79 -0.34% 33,500
Aug 19, 2025 150.85 150.85 146.89 147.29 147.29 -2.64% 65,132
Aug 18, 2025 150.44 151.59 150.41 151.29 151.29 0.21% 24,739
Aug 15, 2025 150.98 150.98 148.90 150.98 150.98 -0.04% 20,800
Aug 14, 2025 152.25 152.87 150.90 151.04 151.04 -1.88% 23,487
Aug 13, 2025 156.29 156.29 151.84 153.93 153.93 -0.97% 35,200
Aug 12, 2025 154.18 155.57 153.50 155.44 155.44 1.57% 33,300
Aug 11, 2025 153.86 154.63 152.92 153.03 153.03 -0.63% 31,500