NYSE Arca · FPWR · ETF
First Trust EIP Power Solutions ETF (FPWR) ETF price history
Every NYSE Arca trading session of First Trust EIP Power Solutions ETF from Aug 21, 2019 to Sep 28, 2026: 1,785 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPWR adjusted close, 2019 to 2026
- $38.08
- All time high, 2026
- $38.27
- 52 week high, $32.37 low
- 1,785
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FPWR key facts
- First Trust EIP Power Solutions ETF (FPWR) closed at $34.38 on Sep 28, 2026 on NYSE Arca.
- FPWR's all time high close is $38.08, set on Apr 30, 2026; its all time low close is $13.40 on Mar 23, 2020.
- FPWR's 52 week range is $32.37 to $38.27.
- FPWR returned +5.3% over the year to Sep 28, 2026 and +66.7% over five years.
- Since Aug 21, 2019 FPWR returned +97%, +10.0% a year compounded.
- FPWR's deepest drawdown was -32.3% from Feb 18, 2020 to Mar 23, 2020.
- DataCedar holds 1,785 daily sessions of FPWR history from Aug 21, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FPWR price chart, 2019 to 2026
FPWR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -9.4% |
| 6 months | -7.4% |
| Year to date | +4.5% |
| 1 year | +5.3% |
| 3 years | +61.7% |
| 5 years | +66.7% |
| 10 years | n/a |
| Since Aug 21, 2019 | +96.9% |
| Compound annual growth, 7.1 years | +10.0% |
FPWR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.08 on Apr 30, 2026
- All time low close
- $13.40 on Mar 23, 2020
- 52 week high
- $38.27 on Jul 24, 2026
- 52 week low
- $32.37 on Dec 22, 2025
- Deepest drawdown
- -32.3% from Feb 18, 2020 to Mar 23, 2020, recovered Nov 9, 2020
- Best single session
- +8.6% on Mar 17, 2020
- Worst single session
- -9.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +23%
- Worst calendar year
- 2023, -3%
FPWR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 21, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.93 | $38.27 | $32.47 | $34.38 | +5.1% | 1M | 185 |
| 2025 | $28.20 | $34.05 | $27.05 | $32.72 | +16.8% | 806.6K | 250 |
| 2024 | $22.66 | $30.07 | $21.48 | $28.01 | +22.6% | 1.3M | 252 |
| 2023 | $23.72 | $24.35 | $20.18 | $22.85 | -3.4% | 1.3M | 250 |
| 2022 | $22.43 | $25.42 | $20.81 | $23.65 | +5.4% | 1.6M | 251 |
| 2021 | $19.75 | $22.48 | $18.90 | $22.43 | +12.3% | 1.2M | 252 |
| 2020 | $18.07 | $20.26 | $13.40 | $19.98 | +9.0% | 268.1K | 253 |
| 2019 | $17.40 | $18.34 | $17.29 | $18.34 | n/a | 59.9K | 92 |
FPWR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.38 | -6.3% |
| August 2026 | $36.70 | -1.1% |
| July 2026 | $37.09 | -1.1% |
| June 2026 | $37.51 | +2.1% |
| May 2026 | $36.72 | -3.6% |
| April 2026 | $38.08 | +2.5% |
| March 2026 | $37.17 | -0.7% |
| February 2026 | $37.41 | +9.0% |
| January 2026 | $34.32 | +4.9% |
| December 2025 | $32.72 | -3.9% |
| November 2025 | $34.05 | +3.5% |
| October 2025 | $32.90 | +0.2% |
About the FPWR data
Daily bars. 1,785 sessions from Aug 21, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FPWR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FOPC Frontier Asset Opportunistic Credit ETF
- FOXY Simplify Currency Strategy ETF
- FPE First Trust Preferred Securities and Income ETF ETF
- FPEI First Trust Institutional Preferred Securities and Income ETF
- FPX First Trust US Equity Opportunities ETF
- FQAL Fidelity Quality Factor ETF
- FREL Fidelity MSCI Real Estate Index ETF
- FRGN Horizon International Equity ETF
Common questions
FPWR share price history
