First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
18.55
-0.10 (-0.54%)
At close: Oct 10, 2025, 4:00 PM EDT
18.55
0.00 (0.00%)
After-hours: Oct 10, 2025, 7:00 PM EDT

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202518.7118.7718.5518.56--0.47%203,877
Oct 9, 202518.7218.7318.6218.6518.65-0.37%150,975
Oct 8, 202518.6918.7518.6618.7218.72-0.32%249,810
Oct 7, 202518.7818.9018.6818.7818.780.11%223,950
Oct 6, 202518.8518.8618.7218.7618.76-0.64%193,841
Oct 3, 202518.8318.9418.8318.8818.88-0.11%149,439
Oct 2, 202518.9319.0118.7818.9018.90-0.42%186,822
Oct 1, 202518.9519.0518.8818.9818.98-0.89%217,515
Sep 30, 202519.2319.2319.0119.1519.01-0.42%442,677
Sep 29, 202519.3919.5019.1519.2319.09-0.31%178,071
Sep 26, 202519.4419.4419.2719.2919.15-1.08%206,624
Sep 25, 202519.5319.5619.4019.5019.36-0.05%145,690
Sep 24, 202519.6319.6319.5019.5119.37-0.41%178,496
Sep 23, 202519.7019.7219.5619.5919.45-0.31%134,730
Sep 22, 202519.7019.7419.6519.6519.51-0.51%142,191
Sep 19, 202519.7219.7519.6519.7519.610.41%107,177
Sep 18, 202519.5619.7119.5219.6719.530.36%134,548
Sep 17, 202519.7019.7419.5719.6019.46-0.31%126,805
Sep 16, 202519.5719.7019.4819.6619.520.46%125,885
Sep 15, 202519.6019.6019.5019.5719.430.51%152,340
Sep 12, 202519.4519.4719.3819.4719.330.26%105,951
Sep 11, 202519.3119.4419.3119.4219.280.62%91,856
Sep 10, 202519.2719.3319.2719.3019.160.31%78,724
Sep 9, 202519.2519.2819.2119.2419.10-0.26%79,223
Sep 8, 202519.2819.3419.2219.2919.150.47%72,543
Sep 5, 202519.1419.3419.1119.2019.060.73%97,722
Sep 4, 202519.0519.0919.0219.0618.92-0.21%94,048
Sep 3, 202519.1119.1119.0119.1018.960.16%117,490
Sep 2, 202519.1219.1219.0219.0718.93-1.29%148,616
Aug 29, 202519.2419.3219.2219.3219.040.68%107,555
Aug 28, 202519.1619.2419.1619.1918.92-0.10%125,460
Aug 27, 202519.1919.2819.1919.2118.94-0.16%103,486
Aug 26, 202519.1219.2819.1219.2418.970.37%120,658
Aug 25, 202519.1319.1819.0519.1718.900.05%84,094
Aug 22, 202519.0019.1618.9419.1618.891.00%102,837
Aug 21, 202518.9019.0218.9018.9718.700.11%127,612
Aug 20, 202518.9818.9818.8618.9518.68-83,414
Aug 19, 202518.9818.9918.9318.9518.68-0.11%82,676
Aug 18, 202518.9319.0018.9218.9718.700.37%111,058
Aug 15, 202518.9819.0018.9018.9018.63-0.21%126,372
Aug 14, 202518.9118.9418.8618.9418.67-106,306
Aug 13, 202518.9018.9918.8818.9418.670.21%120,460
Aug 12, 202518.8518.9718.8518.9018.63-183,059
Aug 11, 202518.8518.9218.8518.9018.630.16%124,044
Aug 8, 202518.8118.9018.8118.8718.600.05%121,109
Aug 7, 202518.8618.9218.8218.8618.590.32%119,952
Aug 6, 202518.7918.8818.7818.8018.53-0.05%94,082
Aug 5, 202518.8618.8918.7818.8118.54-0.16%151,977
Aug 4, 202518.7818.9218.7218.8418.570.32%185,220
Aug 1, 202518.8018.8318.7018.7818.51-0.63%113,740