First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
18.98
+0.02 (0.11%)
Oct 30, 2025, 4:00 PM EDT - Market closed

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202518.9519.0318.9118.9818.980.11%161,466
Oct 29, 202518.9419.0618.9218.9618.96-0.16%174,477
Oct 28, 202518.9419.0018.9418.9918.990.26%116,266
Oct 27, 202518.9319.0118.8918.9418.940.05%130,126
Oct 24, 202518.8918.9718.8718.9318.930.32%145,961
Oct 23, 202518.9018.9818.8518.8718.870.11%141,931
Oct 22, 202518.8718.9818.8518.8518.85-0.32%156,974
Oct 21, 202518.8218.9818.8218.9118.910.48%99,382
Oct 20, 202518.7718.9118.7518.8218.820.16%127,941
Oct 17, 202518.8918.8918.7818.7918.79-0.16%154,042
Oct 16, 202518.6918.9118.6918.8218.820.53%243,876
Oct 15, 202518.7018.7918.6718.7218.720.81%304,483
Oct 14, 202518.5818.6418.4018.5718.57-0.27%286,011
Oct 13, 202518.5618.6518.5118.6218.620.38%134,003
Oct 10, 202518.7118.7718.5118.5518.55-0.54%261,977
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