First Trust Preferred Sec & Inc A FPEAX
18.97 USD -0.07 (-0.37%)
Regular-session close
Day range unavailable
18.96 52-week range 20.47
- YTD
- -6.60%
- 1 year
- -6.51%
FPEAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -0.08 | -0.42% |
| Nov 11, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | -0.03 | -0.16% |
| Nov 10, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | -0.07 | -0.36% |
| Nov 9, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | +0.10 | +0.52% |
| Nov 6, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | -0.01 | -0.05% |
| Nov 5, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | -0.03 | -0.16% |
| Nov 4, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | +0.14 | +0.74% |
| Nov 3, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | -0.02 | -0.11% |
| Nov 2, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | +0.02 | +0.11% |
| Oct 30, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | +0.01 | +0.05% |
| Oct 29, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | +0.03 | +0.16% |
| Oct 28, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 0.00 | 0.00% |
| Oct 27, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | +0.02 | +0.11% |
| Oct 26, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | -0.01 | -0.05% |
| Oct 23, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | -0.01 | -0.05% |
| Oct 22, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | -0.01 | -0.05% |
| Oct 21, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | -0.02 | -0.11% |
| Oct 20, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | -0.02 | -0.11% |
| Oct 19, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | -0.03 | -0.16% |
| Oct 16, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | -0.02 | -0.10% |
| Oct 15, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | +0.07 | +0.37% |
| Oct 14, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05 | -0.26% |
| Oct 13, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | +0.05 | +0.26% |
| Oct 12, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | -0.04 | -0.21% |
| Oct 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 0.00 | 0.00% |
| Oct 8, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | +0.01 | +0.05% |
| Oct 7, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -0.06 | -0.31% |
| Oct 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | +0.03 | +0.16% |
| Oct 5, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | -0.02 | -0.10% |
| Oct 2, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | -0.01 | -0.05% |
| Oct 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | -0.02 | -0.10% |
| Sep 30, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | -0.03 | -0.16% |
| Sep 29, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | -0.06 | -0.31% |
| Sep 28, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | -0.09 | -0.47% |
| Sep 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | -0.03 | -0.16% |
| Sep 24, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | -0.08 | -0.41% |
| Sep 23, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | -0.09 | -0.46% |
| Sep 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | -0.01 | -0.05% |
| Sep 21, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | +0.01 | +0.05% |
| Sep 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | -0.02 | -0.10% |
| Sep 17, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | +0.04 | +0.21% |
| Sep 16, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | +0.05 | +0.26% |
| Sep 15, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | -0.04 | -0.21% |
| Sep 14, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05 | -0.26% |
| Sep 11, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | -0.02 | -0.10% |
| Sep 10, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | -0.07 | -0.36% |
| Sep 9, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | -0.05 | -0.25% |
| Sep 8, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | -0.02 | -0.10% |
| Sep 4, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 0.00 | 0.00% |
| Sep 3, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | +0.01 | +0.05% |
| Sep 2, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | -0.01 | -0.05% |
| Sep 1, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05 | -0.25% |
| Aug 31, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | -0.02 | -0.10% |
| Aug 28, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | -0.02 | -0.10% |
| Aug 27, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | +0.01 | +0.05% |
| Aug 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 0.00 | 0.00% |
| Aug 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | +0.03 | +0.15% |
| Aug 24, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | +0.01 | +0.05% |
| Aug 21, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | -0.02 | -0.10% |
| Aug 20, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | -0.02 | -0.10% |
| Aug 19, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | +0.06 | +0.30% |
| Aug 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | -0.04 | -0.20% |
| Aug 17, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | -0.04 | -0.20% |
| Aug 14, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | -0.04 | -0.20% |
| Aug 13, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | +0.03 | +0.15% |
65 days, newest first. Daily bars as drawn on the FPEAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.