Skip to main content
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
18.43
+0.10 (0.55%)
At close: Jun 20, 2025, 4:00 PM
18.43
0.00 (0.00%)
After-hours: Jun 20, 2025, 7:00 PM EDT

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.3818.4718.3318.4318.430.55%187,085
Jun 18, 202518.2418.3818.2218.3318.330.38%82,111
Jun 17, 202518.2818.3418.2218.2618.26-0.22%117,766
Jun 16, 202518.3518.4218.2618.3018.300.05%187,121
Jun 13, 202518.2918.3818.2018.2918.29-0.16%92,168
Jun 12, 202518.3418.4118.3118.3218.320.05%111,709
Jun 11, 202518.2618.3818.1918.3118.310.11%131,478
Jun 10, 202518.2318.2918.2118.2918.290.49%87,527
Jun 9, 202518.1818.2818.1418.2018.20-0.27%103,163
Jun 6, 202518.1018.2518.1018.2518.250.66%90,865
Jun 5, 202518.1618.2018.1318.1318.13-0.33%93,610
Jun 4, 202518.1318.2518.1118.1918.190.28%132,102
Jun 3, 202518.1418.1818.1018.1418.14-0.11%84,870
Jun 2, 202518.1418.1818.0318.1618.16-0.66%110,189
May 30, 202518.2018.3418.2018.2818.140.11%105,160
May 29, 202518.1918.2818.1818.2618.120.33%99,627
May 28, 202518.1318.2518.1018.2018.060.05%101,604
May 27, 202518.1518.3018.1518.1918.050.78%119,641
May 23, 202517.9618.1517.9618.0517.910.33%132,489
May 22, 202517.9018.0317.9017.9917.860.33%93,465
May 21, 202518.0418.1717.8317.9317.80-1.16%203,639
May 20, 202518.1018.2118.1018.1418.00-0.11%107,354
May 19, 202518.0918.2118.0318.1618.02-0.16%68,491
May 16, 202518.0818.2218.0018.1918.050.61%126,879
May 15, 202518.0618.1318.0118.0817.940.28%129,498
May 14, 202518.0418.0417.9018.0317.900.22%133,272
May 13, 202518.0018.0517.9317.9917.860.11%151,073
May 12, 202517.9918.0017.9117.9717.840.84%90,241
May 9, 202517.7517.9417.7217.8217.690.62%83,104
May 8, 202517.7017.7917.6217.7117.580.68%66,842
May 7, 202517.6417.7317.5717.5917.46-0.23%107,580
May 6, 202517.5917.7317.5617.6317.50-0.11%84,079
May 5, 202517.5917.7017.5917.6517.520.06%66,912
May 2, 202517.6017.7017.6017.6417.510.23%81,668
May 1, 202517.5117.6517.5117.6017.47-0.11%108,329
Apr 30, 202517.5017.6817.5017.6217.350.06%95,419
Apr 29, 202517.5417.7117.5417.6117.340.40%75,360
Apr 28, 202517.4517.5917.4117.5417.270.52%129,002
Apr 25, 202517.3717.4917.3617.4517.190.46%73,044
Apr 24, 202517.3017.5017.3017.3717.110.40%237,421
Apr 23, 202517.2417.4917.1517.3017.041.23%147,394
Apr 22, 202517.0117.1817.0117.0916.830.59%65,669
Apr 21, 202516.9217.1516.9116.9916.73-0.70%89,364
Apr 17, 202517.0217.2117.0217.1116.850.41%187,369
Apr 16, 202516.8817.1816.8217.0416.780.12%128,144
Apr 15, 202516.9017.0816.8717.0216.761.37%149,386
Apr 14, 202516.7516.9116.6516.7916.540.66%128,355
Apr 11, 202516.5416.6916.3816.6816.430.91%124,888
Apr 10, 202517.0517.1016.4216.5316.28-4.12%210,344
Apr 9, 202516.3317.2816.3217.2416.983.86%463,655