First Trust Preferred Securities and Income ETF ETF Historical Stock Prices

(ETF)
FPE 
$18.89
*  
0.03
0.16%
Get FPE Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading FPE now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.92 18.95 18.841 18.89 694,296
12/07/2016 18.88 18.95 18.841 18.89 694,296
12/06/2016 18.84 18.87 18.83 18.86 401,688
12/05/2016 18.85 18.88 18.803 18.83 514,073
12/02/2016 18.83 18.85 18.762 18.815 392,204
12/01/2016 18.89 18.89 18.761 18.795 653,581
11/30/2016 18.89 18.89 18.8 18.83 1,441,584
11/29/2016 18.92 18.94 18.87 18.9 578,788
11/28/2016 18.96 18.9828 18.86 18.93 715,243
11/25/2016 18.98 18.98 18.92 18.95 211,298
11/23/2016 18.96 19 18.88 18.98 1,301,002
11/22/2016 18.99 18.99 18.91 18.97 591,733
11/21/2016 19.06 19.08 19.02 19.04 909,643
11/18/2016 19.13 19.1474 19.02 19.07 1,079,879
11/17/2016 19.15 19.17 19.09 19.13 951,566
11/16/2016 19.06 19.18 19.0155 19.13 579,613
11/15/2016 18.95 19.07 18.89 19.07 1,250,616
11/14/2016 19.08 19.08 18.82 18.95 2,392,255
11/11/2016 19.14 19.14 18.98 19.09 481,725
11/10/2016 19.28 19.28 19.0545 19.1 1,127,769
11/09/2016 19.26 19.38 19.21 19.21 881,419
11/08/2016 19.44 19.44 19.36 19.4 300,858
11/07/2016 19.44 19.47 19.41 19.44 359,907
11/04/2016 19.4 19.4 19.37 19.39 1,256,346
11/03/2016 19.43 19.435 19.36 19.38 486,550
11/02/2016 19.48 19.51 19.3812 19.41 567,597
11/01/2016 19.53 19.53 19.46 19.49 357,065
10/31/2016 19.55 19.55 19.5 19.53 576,672
10/28/2016 19.55 19.55 19.52 19.54 332,255
10/27/2016 19.59 19.59 19.51 19.54 471,395
10/26/2016 19.57 19.59 19.53 19.57 813,839
10/25/2016 19.52 19.56 19.5 19.56 548,028
10/24/2016 19.54 19.555 19.5 19.55 501,406
10/21/2016 19.52 19.52 19.47 19.51 557,304
10/20/2016 19.55 19.57 19.52 19.56 411,156
10/19/2016 19.54 19.58 19.52 19.55 460,113
10/18/2016 19.51 19.56 19.4701 19.56 533,341
10/17/2016 19.45 19.5 19.41 19.47 312,361
10/14/2016 19.5 19.5099 19.4408 19.47 463,333
10/13/2016 19.45 19.48 19.37 19.47 760,177
10/12/2016 19.45 19.51 19.44 19.46 402,289
10/11/2016 19.54 19.54 19.42 19.45 564,960
10/10/2016 19.55 19.58 19.5337 19.56 462,238
10/07/2016 19.55 19.57 19.52 19.52 1,089,760
10/06/2016 19.54 19.55 19.5226 19.54 308,231
10/05/2016 19.56 19.57 19.54 19.54 301,438
10/04/2016 19.57 19.579 19.5426 19.56 469,436
10/03/2016 19.53 19.57 19.5 19.56 597,469
09/30/2016 19.57 19.57 19.535 19.55 604,263
09/29/2016 19.59 19.6 19.53 19.55 700,517
09/28/2016 19.58 19.59 19.55 19.58 1,119,163
09/27/2016 19.58 19.5899 19.56 19.575 484,674
09/26/2016 19.6 19.6 19.535 19.55 439,717
09/23/2016 19.55 19.59 19.55 19.58 438,758
09/22/2016 19.53 19.55 19.46 19.47 492,389
09/21/2016 19.49 19.511 19.4441 19.5 667,501
09/20/2016 19.54 19.59 19.53 19.53 432,444
09/19/2016 19.6 19.6 19.52 19.53 337,401
09/16/2016 19.57 19.6099 19.5226 19.535 371,351
09/15/2016 19.55 19.58 19.538 19.56 633,685
09/14/2016 19.59 19.59 19.5 19.53 408,921
09/13/2016 19.62 19.62 19.54 19.55 425,480
09/12/2016 19.62 19.65 19.5804 19.64 372,282
09/09/2016 19.7 19.7 19.53 19.53 759,970
09/08/2016 19.73 19.73 19.6816 19.7 623,066
09/07/2016 19.69 19.71 19.65 19.7 806,964
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?