First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
18.89
+0.11 (0.59%)
At close: Jul 14, 2025, 4:00 PM
18.89
0.00 (0.00%)
After-hours: Jul 14, 2025, 7:00 PM EDT
FPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 18.86 | 18.89 | 18.79 | 18.83 | - | 0.24% | 78,855 |
| Jul 11, 2025 | 18.85 | 18.86 | 18.74 | 18.78 | 18.78 | -0.53% | 75,823 |
| Jul 10, 2025 | 18.90 | 18.93 | 18.85 | 18.88 | 18.88 | 0.05% | 112,451 |
| Jul 9, 2025 | 18.75 | 18.89 | 18.75 | 18.87 | 18.87 | 0.59% | 95,245 |
| Jul 8, 2025 | 18.71 | 18.79 | 18.70 | 18.76 | 18.76 | 0.27% | 97,467 |
| Jul 7, 2025 | 18.78 | 18.83 | 18.71 | 18.71 | 18.71 | -0.64% | 95,371 |
| Jul 3, 2025 | 18.84 | 18.88 | 18.76 | 18.83 | 18.83 | - | 31,339 |
| Jul 2, 2025 | 18.78 | 18.83 | 18.73 | 18.83 | 18.83 | 0.70% | 97,809 |
| Jul 1, 2025 | 18.60 | 18.78 | 18.60 | 18.70 | 18.70 | -0.64% | 123,132 |
| Jun 30, 2025 | 18.71 | 18.87 | 18.71 | 18.82 | 18.68 | 0.59% | 318,830 |
| Jun 27, 2025 | 18.69 | 18.77 | 18.68 | 18.71 | 18.57 | 0.16% | 124,729 |
| Jun 26, 2025 | 18.58 | 18.78 | 18.58 | 18.68 | 18.54 | 0.32% | 166,174 |
| Jun 25, 2025 | 18.62 | 18.65 | 18.56 | 18.62 | 18.48 | 0.16% | 158,883 |
| Jun 24, 2025 | 18.44 | 18.66 | 18.43 | 18.59 | 18.45 | 0.76% | 150,951 |
| Jun 23, 2025 | 18.50 | 18.50 | 18.43 | 18.45 | 18.32 | 0.11% | 124,901 |
| Jun 20, 2025 | 18.38 | 18.47 | 18.33 | 18.43 | 18.30 | 0.55% | 187,085 |
| Jun 18, 2025 | 18.24 | 18.38 | 18.22 | 18.33 | 18.20 | 0.38% | 82,111 |
| Jun 17, 2025 | 18.28 | 18.34 | 18.22 | 18.26 | 18.13 | -0.22% | 117,766 |
| Jun 16, 2025 | 18.35 | 18.42 | 18.26 | 18.30 | 18.17 | 0.05% | 187,121 |
| Jun 13, 2025 | 18.29 | 18.38 | 18.20 | 18.29 | 18.16 | -0.16% | 92,168 |
| Jun 12, 2025 | 18.34 | 18.41 | 18.31 | 18.32 | 18.19 | 0.05% | 111,709 |
| Jun 11, 2025 | 18.26 | 18.38 | 18.19 | 18.31 | 18.18 | 0.11% | 131,478 |
| Jun 10, 2025 | 18.23 | 18.29 | 18.21 | 18.29 | 18.16 | 0.49% | 87,527 |
| Jun 9, 2025 | 18.18 | 18.28 | 18.14 | 18.20 | 18.07 | -0.27% | 103,163 |
| Jun 6, 2025 | 18.10 | 18.25 | 18.10 | 18.25 | 18.12 | 0.66% | 90,865 |
| Jun 5, 2025 | 18.16 | 18.20 | 18.13 | 18.13 | 18.00 | -0.33% | 93,610 |
| Jun 4, 2025 | 18.13 | 18.25 | 18.11 | 18.19 | 18.06 | 0.28% | 132,102 |
| Jun 3, 2025 | 18.14 | 18.18 | 18.10 | 18.14 | 18.01 | -0.11% | 84,870 |
| Jun 2, 2025 | 18.14 | 18.18 | 18.03 | 18.16 | 18.03 | -0.66% | 110,189 |
| May 30, 2025 | 18.20 | 18.34 | 18.20 | 18.28 | 18.01 | 0.11% | 105,160 |
| May 29, 2025 | 18.19 | 18.28 | 18.18 | 18.26 | 17.99 | 0.33% | 99,627 |
| May 28, 2025 | 18.13 | 18.25 | 18.10 | 18.20 | 17.93 | 0.05% | 101,604 |
| May 27, 2025 | 18.15 | 18.30 | 18.15 | 18.19 | 17.92 | 0.78% | 119,641 |
| May 23, 2025 | 17.96 | 18.15 | 17.96 | 18.05 | 17.78 | 0.33% | 132,489 |
| May 22, 2025 | 17.90 | 18.03 | 17.90 | 17.99 | 17.72 | 0.33% | 93,465 |
| May 21, 2025 | 18.04 | 18.17 | 17.83 | 17.93 | 17.67 | -1.16% | 203,639 |
| May 20, 2025 | 18.10 | 18.21 | 18.10 | 18.14 | 17.87 | -0.11% | 107,354 |
| May 19, 2025 | 18.09 | 18.21 | 18.03 | 18.16 | 17.89 | -0.16% | 68,491 |
| May 16, 2025 | 18.08 | 18.22 | 18.00 | 18.19 | 17.92 | 0.61% | 126,879 |
| May 15, 2025 | 18.06 | 18.13 | 18.01 | 18.08 | 17.81 | 0.28% | 129,498 |
| May 14, 2025 | 18.04 | 18.04 | 17.90 | 18.03 | 17.76 | 0.22% | 133,272 |
| May 13, 2025 | 18.00 | 18.05 | 17.93 | 17.99 | 17.72 | 0.11% | 151,073 |
| May 12, 2025 | 17.99 | 18.00 | 17.91 | 17.97 | 17.71 | 0.84% | 90,241 |
| May 9, 2025 | 17.75 | 17.94 | 17.72 | 17.82 | 17.56 | 0.62% | 83,104 |
| May 8, 2025 | 17.70 | 17.79 | 17.62 | 17.71 | 17.45 | 0.68% | 66,842 |
| May 7, 2025 | 17.64 | 17.73 | 17.57 | 17.59 | 17.33 | -0.23% | 107,580 |
| May 6, 2025 | 17.59 | 17.73 | 17.56 | 17.63 | 17.37 | -0.11% | 84,079 |
| May 5, 2025 | 17.59 | 17.70 | 17.59 | 17.65 | 17.39 | 0.06% | 66,912 |
| May 2, 2025 | 17.60 | 17.70 | 17.60 | 17.64 | 17.38 | 0.23% | 81,668 |
| May 1, 2025 | 17.51 | 17.65 | 17.51 | 17.60 | 17.34 | -0.11% | 108,329 |