First Trust Institutional... (FPEI)
AMEX: FPEI
· Real-Time Price · USD
19.16
-0.01 (-0.05%)
At close: Aug 29, 2025, 12:36 PM
FPEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.14 | 19.21 | 19.13 | 19.17 | 19.17 | 0.21% | 258,121 |
| Aug 27, 2025 | 19.12 | 19.14 | 19.11 | 19.13 | 19.13 | -0.05% | 445,322 |
| Aug 26, 2025 | 19.13 | 19.14 | 19.11 | 19.14 | 19.14 | -0.05% | 422,000 |
| Aug 25, 2025 | 19.13 | 19.21 | 19.11 | 19.15 | 19.15 | 0.05% | 255,927 |
| Aug 22, 2025 | 19.08 | 19.14 | 19.07 | 19.14 | 19.14 | 0.47% | 152,907 |
| Aug 21, 2025 | 19.08 | 19.09 | 18.96 | 19.05 | 19.05 | -0.78% | 533,411 |
| Aug 20, 2025 | 19.20 | 19.20 | 19.17 | 19.20 | 19.10 | 0.00% | 263,200 |
| Aug 19, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | 19.11 | -0.10% | 171,938 |
| Aug 18, 2025 | 19.21 | 19.32 | 19.20 | 19.22 | 19.13 | 0.05% | 269,900 |
| Aug 15, 2025 | 19.20 | 19.21 | 19.19 | 19.21 | 19.12 | 0.05% | 305,822 |
| Aug 14, 2025 | 19.20 | 19.21 | 19.19 | 19.20 | 19.11 | -0.05% | 265,802 |
| Aug 13, 2025 | 19.18 | 19.30 | 19.18 | 19.21 | 19.12 | 0.21% | 383,637 |
| Aug 12, 2025 | 19.15 | 19.17 | 19.14 | 19.17 | 19.07 | 0.10% | 188,200 |
| Aug 11, 2025 | 19.13 | 19.15 | 19.13 | 19.15 | 19.06 | 0.00% | 202,032 |
| Aug 8, 2025 | 19.13 | 19.15 | 19.11 | 19.15 | 19.06 | 0.21% | 184,100 |
| Aug 7, 2025 | 19.11 | 19.12 | 19.10 | 19.11 | 19.02 | 0.05% | 212,935 |
| Aug 6, 2025 | 19.07 | 19.11 | 19.07 | 19.10 | 19.00 | 0.10% | 287,900 |
| Aug 5, 2025 | 19.08 | 19.09 | 19.07 | 19.08 | 18.99 | -0.16% | 314,600 |
| Aug 4, 2025 | 19.02 | 19.19 | 19.01 | 19.11 | 19.02 | 0.68% | 1,348,800 |
| Aug 1, 2025 | 19.01 | 19.01 | 18.95 | 18.98 | 18.89 | 0.05% | 273,032 |