First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
18.98
+0.02 (0.11%)
Oct 30, 2025, 4:00 PM EDT - Market closed
FPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.95 | 19.03 | 18.91 | 18.98 | 18.98 | 0.11% | 161,466 |
| Oct 29, 2025 | 18.94 | 19.06 | 18.92 | 18.96 | 18.96 | -0.16% | 174,477 |
| Oct 28, 2025 | 18.94 | 19.00 | 18.94 | 18.99 | 18.99 | 0.26% | 116,266 |
| Oct 27, 2025 | 18.93 | 19.01 | 18.89 | 18.94 | 18.94 | 0.05% | 130,126 |
| Oct 24, 2025 | 18.89 | 18.97 | 18.87 | 18.93 | 18.93 | 0.32% | 145,961 |
| Oct 23, 2025 | 18.90 | 18.98 | 18.85 | 18.87 | 18.87 | 0.11% | 141,931 |
| Oct 22, 2025 | 18.87 | 18.98 | 18.85 | 18.85 | 18.85 | -0.32% | 156,974 |
| Oct 21, 2025 | 18.82 | 18.98 | 18.82 | 18.91 | 18.91 | 0.48% | 99,382 |
| Oct 20, 2025 | 18.77 | 18.91 | 18.75 | 18.82 | 18.82 | 0.16% | 127,941 |
| Oct 17, 2025 | 18.89 | 18.89 | 18.78 | 18.79 | 18.79 | -0.16% | 154,042 |
| Oct 16, 2025 | 18.69 | 18.91 | 18.69 | 18.82 | 18.82 | 0.53% | 243,876 |
| Oct 15, 2025 | 18.70 | 18.79 | 18.67 | 18.72 | 18.72 | 0.81% | 304,483 |
| Oct 14, 2025 | 18.58 | 18.64 | 18.40 | 18.57 | 18.57 | -0.27% | 286,011 |
| Oct 13, 2025 | 18.56 | 18.65 | 18.51 | 18.62 | 18.62 | 0.38% | 134,003 |
| Oct 10, 2025 | 18.71 | 18.77 | 18.51 | 18.55 | 18.55 | -0.54% | 261,977 |
| Oct 9, 2025 | 18.72 | 18.73 | 18.62 | 18.65 | 18.65 | -0.37% | 150,975 |
| Oct 8, 2025 | 18.69 | 18.75 | 18.66 | 18.72 | 18.72 | -0.32% | 249,810 |
| Oct 7, 2025 | 18.78 | 18.90 | 18.68 | 18.78 | 18.78 | 0.11% | 223,950 |
| Oct 6, 2025 | 18.85 | 18.86 | 18.72 | 18.76 | 18.76 | -0.64% | 193,841 |
| Oct 3, 2025 | 18.83 | 18.94 | 18.83 | 18.88 | 18.88 | -0.11% | 149,439 |
| Oct 2, 2025 | 18.93 | 19.01 | 18.78 | 18.90 | 18.90 | -0.42% | 186,822 |
| Oct 1, 2025 | 18.95 | 19.05 | 18.88 | 18.98 | 18.98 | -0.89% | 217,515 |
| Sep 30, 2025 | 19.23 | 19.23 | 19.01 | 19.15 | 19.01 | -0.42% | 442,677 |
| Sep 29, 2025 | 19.39 | 19.50 | 19.15 | 19.23 | 19.09 | -0.31% | 178,071 |
| Sep 26, 2025 | 19.44 | 19.44 | 19.27 | 19.29 | 19.15 | -1.08% | 206,624 |
| Sep 25, 2025 | 19.53 | 19.56 | 19.40 | 19.50 | 19.36 | -0.05% | 145,690 |
| Sep 24, 2025 | 19.63 | 19.63 | 19.50 | 19.51 | 19.37 | -0.41% | 178,496 |
| Sep 23, 2025 | 19.70 | 19.72 | 19.56 | 19.59 | 19.45 | -0.31% | 134,730 |
| Sep 22, 2025 | 19.70 | 19.74 | 19.65 | 19.65 | 19.51 | -0.51% | 142,191 |
| Sep 19, 2025 | 19.72 | 19.75 | 19.65 | 19.75 | 19.61 | 0.41% | 107,177 |
| Sep 18, 2025 | 19.56 | 19.71 | 19.52 | 19.67 | 19.53 | 0.36% | 134,548 |
| Sep 17, 2025 | 19.70 | 19.74 | 19.57 | 19.60 | 19.46 | -0.31% | 126,805 |
| Sep 16, 2025 | 19.57 | 19.70 | 19.48 | 19.66 | 19.52 | 0.46% | 125,885 |
| Sep 15, 2025 | 19.60 | 19.60 | 19.50 | 19.57 | 19.43 | 0.51% | 152,340 |
| Sep 12, 2025 | 19.45 | 19.47 | 19.38 | 19.47 | 19.33 | 0.26% | 105,951 |
| Sep 11, 2025 | 19.31 | 19.44 | 19.31 | 19.42 | 19.28 | 0.62% | 91,856 |
| Sep 10, 2025 | 19.27 | 19.33 | 19.27 | 19.30 | 19.16 | 0.31% | 78,724 |
| Sep 9, 2025 | 19.25 | 19.28 | 19.21 | 19.24 | 19.10 | -0.26% | 79,223 |
| Sep 8, 2025 | 19.28 | 19.34 | 19.22 | 19.29 | 19.15 | 0.47% | 72,543 |
| Sep 5, 2025 | 19.14 | 19.34 | 19.11 | 19.20 | 19.06 | 0.73% | 97,722 |
| Sep 4, 2025 | 19.05 | 19.09 | 19.02 | 19.06 | 18.92 | -0.21% | 94,048 |
| Sep 3, 2025 | 19.11 | 19.11 | 19.01 | 19.10 | 18.96 | 0.16% | 117,490 |
| Sep 2, 2025 | 19.12 | 19.12 | 19.02 | 19.07 | 18.93 | -1.29% | 148,616 |
| Aug 29, 2025 | 19.24 | 19.32 | 19.22 | 19.32 | 19.04 | 0.68% | 107,555 |
| Aug 28, 2025 | 19.16 | 19.24 | 19.16 | 19.19 | 18.92 | -0.10% | 125,460 |
| Aug 27, 2025 | 19.19 | 19.28 | 19.19 | 19.21 | 18.94 | -0.16% | 103,486 |
| Aug 26, 2025 | 19.12 | 19.28 | 19.12 | 19.24 | 18.97 | 0.37% | 120,658 |
| Aug 25, 2025 | 19.13 | 19.18 | 19.05 | 19.17 | 18.90 | 0.05% | 84,094 |
| Aug 22, 2025 | 19.00 | 19.16 | 18.94 | 19.16 | 18.89 | 1.00% | 102,837 |
| Aug 21, 2025 | 18.90 | 19.02 | 18.90 | 18.97 | 18.70 | 0.11% | 127,612 |