First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
19.47
+0.05 (0.26%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.45 | 19.47 | 19.38 | 19.47 | 19.47 | 0.26% | 105,951 |
| Sep 11, 2025 | 19.31 | 19.44 | 19.31 | 19.42 | 19.42 | 0.62% | 91,856 |
| Sep 10, 2025 | 19.27 | 19.33 | 19.27 | 19.30 | 19.30 | 0.31% | 78,724 |
| Sep 9, 2025 | 19.25 | 19.28 | 19.21 | 19.24 | 19.24 | -0.26% | 79,223 |
| Sep 8, 2025 | 19.28 | 19.34 | 19.22 | 19.29 | 19.29 | 0.47% | 72,543 |
| Sep 5, 2025 | 19.14 | 19.34 | 19.11 | 19.20 | 19.20 | 0.73% | 97,722 |
| Sep 4, 2025 | 19.05 | 19.09 | 19.02 | 19.06 | 19.06 | -0.21% | 94,048 |
| Sep 3, 2025 | 19.11 | 19.11 | 19.01 | 19.10 | 19.10 | 0.16% | 117,490 |
| Sep 2, 2025 | 19.12 | 19.12 | 19.02 | 19.07 | 19.07 | -1.29% | 148,616 |
| Aug 29, 2025 | 19.24 | 19.32 | 19.22 | 19.32 | 19.18 | 0.68% | 107,555 |
| Aug 28, 2025 | 19.16 | 19.24 | 19.16 | 19.19 | 19.05 | -0.10% | 125,460 |
| Aug 27, 2025 | 19.19 | 19.28 | 19.19 | 19.21 | 19.07 | -0.16% | 103,486 |
| Aug 26, 2025 | 19.12 | 19.28 | 19.12 | 19.24 | 19.10 | 0.37% | 120,658 |
| Aug 25, 2025 | 19.13 | 19.18 | 19.05 | 19.17 | 19.03 | 0.05% | 84,094 |
| Aug 22, 2025 | 19.00 | 19.16 | 18.94 | 19.16 | 19.02 | 1.00% | 102,837 |
| Aug 21, 2025 | 18.90 | 19.02 | 18.90 | 18.97 | 18.83 | 0.11% | 127,612 |
| Aug 20, 2025 | 18.98 | 18.98 | 18.86 | 18.95 | 18.81 | - | 83,414 |
| Aug 19, 2025 | 18.98 | 18.99 | 18.93 | 18.95 | 18.81 | -0.11% | 82,676 |
| Aug 18, 2025 | 18.93 | 19.00 | 18.92 | 18.97 | 18.83 | 0.37% | 111,058 |
| Aug 15, 2025 | 18.98 | 19.00 | 18.90 | 18.90 | 18.77 | -0.21% | 126,372 |
| Aug 14, 2025 | 18.91 | 18.94 | 18.86 | 18.94 | 18.80 | - | 106,306 |
| Aug 13, 2025 | 18.90 | 18.99 | 18.88 | 18.94 | 18.80 | 0.21% | 120,460 |
| Aug 12, 2025 | 18.85 | 18.97 | 18.85 | 18.90 | 18.77 | - | 183,059 |
| Aug 11, 2025 | 18.85 | 18.92 | 18.85 | 18.90 | 18.77 | 0.16% | 124,044 |
| Aug 8, 2025 | 18.81 | 18.90 | 18.81 | 18.87 | 18.74 | 0.05% | 121,109 |
| Aug 7, 2025 | 18.86 | 18.92 | 18.82 | 18.86 | 18.73 | 0.32% | 119,952 |
| Aug 6, 2025 | 18.79 | 18.88 | 18.78 | 18.80 | 18.67 | -0.05% | 94,082 |
| Aug 5, 2025 | 18.86 | 18.89 | 18.78 | 18.81 | 18.68 | -0.16% | 151,977 |
| Aug 4, 2025 | 18.78 | 18.92 | 18.72 | 18.84 | 18.71 | 0.32% | 185,220 |
| Aug 1, 2025 | 18.80 | 18.83 | 18.70 | 18.78 | 18.65 | -0.63% | 113,740 |
| Jul 31, 2025 | 18.79 | 18.90 | 18.79 | 18.90 | 18.63 | 0.69% | 110,474 |
| Jul 30, 2025 | 18.84 | 18.90 | 18.76 | 18.77 | 18.50 | -0.27% | 149,294 |
| Jul 29, 2025 | 18.75 | 18.90 | 18.75 | 18.82 | 18.55 | -0.05% | 129,673 |
| Jul 28, 2025 | 18.85 | 18.90 | 18.83 | 18.83 | 18.56 | 0.11% | 74,218 |
| Jul 25, 2025 | 18.80 | 18.87 | 18.73 | 18.81 | 18.54 | 0.22% | 79,728 |
| Jul 24, 2025 | 18.77 | 18.81 | 18.72 | 18.77 | 18.50 | 0.10% | 94,972 |
| Jul 23, 2025 | 18.72 | 18.83 | 18.71 | 18.75 | 18.48 | - | 91,152 |
| Jul 22, 2025 | 18.77 | 18.81 | 18.73 | 18.75 | 18.48 | 0.27% | 80,491 |
| Jul 21, 2025 | 18.75 | 18.82 | 18.70 | 18.70 | 18.43 | 0.65% | 131,850 |
| Jul 18, 2025 | 18.89 | 18.92 | 18.58 | 18.58 | 18.31 | -1.69% | 201,499 |
| Jul 17, 2025 | 18.80 | 18.93 | 18.78 | 18.90 | 18.63 | 0.32% | 91,881 |
| Jul 16, 2025 | 18.87 | 18.90 | 18.80 | 18.84 | 18.57 | -0.11% | 122,818 |
| Jul 15, 2025 | 18.91 | 18.96 | 18.83 | 18.86 | 18.59 | -0.16% | 148,761 |
| Jul 14, 2025 | 18.86 | 18.90 | 18.79 | 18.89 | 18.62 | 0.59% | 130,493 |
| Jul 11, 2025 | 18.85 | 18.86 | 18.74 | 18.78 | 18.51 | -0.53% | 75,823 |
| Jul 10, 2025 | 18.90 | 18.93 | 18.85 | 18.88 | 18.61 | 0.05% | 112,451 |
| Jul 9, 2025 | 18.75 | 18.89 | 18.75 | 18.87 | 18.60 | 0.59% | 95,245 |
| Jul 8, 2025 | 18.71 | 18.79 | 18.70 | 18.76 | 18.49 | 0.27% | 97,467 |
| Jul 7, 2025 | 18.78 | 18.83 | 18.71 | 18.71 | 18.44 | -0.64% | 95,371 |
| Jul 3, 2025 | 18.84 | 18.88 | 18.76 | 18.83 | 18.56 | - | 31,339 |