Skip to main content
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
18.28
+0.02 (0.11%)
May 30, 2025, 4:00 PM - Market closed

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202518.2018.3418.2018.2818.280.11%105,160
May 29, 202518.1918.2818.1818.2618.260.33%99,627
May 28, 202518.1318.2518.1018.2018.200.05%101,604
May 27, 202518.1518.3018.1518.1918.190.78%119,641
May 23, 202517.9618.1517.9618.0518.050.33%132,489
May 22, 202517.9018.0317.9017.9917.990.33%93,465
May 21, 202518.0418.1717.8317.9317.93-1.16%203,639
May 20, 202518.1018.2118.1018.1418.14-0.11%107,354
May 19, 202518.0918.2118.0318.1618.16-0.16%68,491
May 16, 202518.0818.2218.0018.1918.190.61%126,879
May 15, 202518.0618.1318.0118.0818.080.28%129,498
May 14, 202518.0418.0417.9018.0318.030.22%133,272
May 13, 202518.0018.0517.9317.9917.990.11%151,073
May 12, 202517.9918.0017.9117.9717.970.84%90,241
May 9, 202517.7517.9417.7217.8217.820.62%83,104
May 8, 202517.7017.7917.6217.7117.710.68%66,842
May 7, 202517.6417.7317.5717.5917.59-0.23%107,580
May 6, 202517.5917.7317.5617.6317.63-0.11%84,079
May 5, 202517.5917.7017.5917.6517.650.06%66,912
May 2, 202517.6017.7017.6017.6417.640.23%81,668
May 1, 202517.5117.6517.5117.6017.60-0.11%108,329
Apr 30, 202517.5017.6817.5017.6217.480.06%95,419
Apr 29, 202517.5417.7117.5417.6117.470.40%75,360
Apr 28, 202517.4517.5917.4117.5417.400.52%129,002
Apr 25, 202517.3717.4917.3617.4517.320.46%73,044
Apr 24, 202517.3017.5017.3017.3717.240.40%237,421
Apr 23, 202517.2417.4917.1517.3017.171.23%147,394
Apr 22, 202517.0117.1817.0117.0916.960.59%65,669
Apr 21, 202516.9217.1516.9116.9916.86-0.70%89,364
Apr 17, 202517.0217.2117.0217.1116.980.41%187,369
Apr 16, 202516.8817.1816.8217.0416.910.12%128,144
Apr 15, 202516.9017.0816.8717.0216.891.37%149,386
Apr 14, 202516.7516.9116.6516.7916.660.66%128,355
Apr 11, 202516.5416.6916.3816.6816.550.91%124,888
Apr 10, 202517.0517.1016.4216.5316.40-4.12%210,344
Apr 9, 202516.3317.2816.3217.2417.113.86%463,655
Apr 8, 202516.6216.9016.4616.6016.471.03%311,503
Apr 7, 202516.1016.7115.6016.4316.30-3.64%365,812
Apr 4, 202517.8117.8117.0217.0516.92-4.80%257,565
Apr 3, 202518.0218.0817.9117.9117.77-1.92%154,113
Apr 2, 202518.3118.3818.2318.2618.12-0.16%75,726
Apr 1, 202518.2318.4118.2318.2918.15-0.54%99,982
Mar 31, 202518.3518.4718.2718.3918.11-0.22%331,440
Mar 28, 202518.5018.5718.4118.4318.15-0.16%94,490
Mar 27, 202518.5518.5918.3918.4618.18-0.49%117,198
Mar 26, 202518.6618.6918.5418.5518.27-0.70%82,759
Mar 25, 202518.6918.7018.5718.6818.400.32%104,403
Mar 24, 202518.6718.7018.6018.6218.340.11%32,639
Mar 21, 202518.5818.6918.5118.6018.32-56,958
Mar 20, 202518.4718.7018.4618.6018.320.54%130,699