Skip to main content
logo
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
17.63
+0.03 (0.17%)
Jul 31, 2026, 4:00 PM EDT - Market closed

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.5917.7617.5917.6317.630.17%96,654
Jul 30, 202617.6217.6517.5017.6017.600.40%115,746
Jul 29, 202617.6317.6817.5217.5317.53-0.85%68,209
Jul 28, 202617.6517.7117.6317.6817.680.06%80,240
Jul 27, 202617.7617.7917.6217.6717.67-0.34%99,306
Jul 24, 202617.7517.9317.6617.7317.73-0.39%116,916
Jul 23, 202617.9518.0017.7217.8017.80-0.67%130,364
Jul 22, 202618.0818.1317.8617.9217.92-1.32%91,817
Jul 21, 202618.0618.2218.0618.1618.160.55%103,714
Jul 20, 202617.9918.0917.9718.0618.060.39%85,528
Jul 17, 202618.0918.1217.9717.9917.99-0.66%69,693
Jul 16, 202618.1218.1718.0618.1118.11-0.06%76,124
Jul 15, 202618.2018.2018.0718.1218.12-0.06%97,432
Jul 14, 202618.0418.1318.0118.1318.130.67%105,248
Jul 13, 202617.9918.0617.9918.0118.01-58,661
Jul 10, 202617.9818.0817.9818.0118.010.06%61,515
Jul 9, 202617.9818.0917.9618.0018.000.11%75,831
Jul 8, 202618.0718.1417.9517.9817.98-0.55%131,291
Jul 7, 202618.1318.1518.0118.0818.08-0.28%120,114
Jul 6, 202618.1218.1518.0618.1318.130.55%63,621
Jul 2, 202618.0318.1218.0018.0318.03-0.06%73,940
Jul 1, 202618.0618.1718.0018.0418.040.04%86,733
Jun 30, 202618.0718.1717.9618.1718.030.66%131,241
Jun 29, 202618.0318.1417.9718.0517.91-128,228
Jun 26, 202617.9518.1017.9518.0517.910.22%91,428
Jun 25, 202617.9218.0617.9218.0117.870.78%78,773
Jun 24, 202617.9318.0617.8317.8717.73-0.17%93,099
Jun 23, 202617.8818.0317.8217.9017.76-94,188
Jun 22, 202617.9718.0117.8517.9017.76-0.39%84,300
Jun 18, 202618.0018.0917.9017.9717.830.22%99,009
Jun 17, 202618.0418.0517.8617.9317.79-0.11%72,515
Jun 16, 202617.9218.0917.8617.9517.810.11%127,531
Jun 15, 202618.0918.1817.8617.9317.790.06%147,596
Jun 12, 202617.8917.9617.8417.9217.780.45%90,335
Jun 11, 202617.8717.9617.7517.8417.700.28%101,339
Jun 10, 202617.6517.9317.6517.7917.660.11%56,365
Jun 9, 202617.9517.9717.7117.7717.64-0.50%92,158
Jun 8, 202617.9617.9717.8117.8617.720.11%85,489
Jun 5, 202617.8818.0317.7917.8417.70-0.50%76,656
Jun 4, 202617.9518.0317.8317.9317.790.11%100,405
Jun 3, 202618.0918.0917.7917.9117.77-0.56%75,529
Jun 2, 202617.9418.1417.5418.0117.87-0.17%92,813
Jun 1, 202618.1918.2917.9118.0417.90-0.73%179,956
May 29, 202618.3218.3218.1718.3118.030.55%105,360
May 28, 202618.1118.3218.1018.2117.940.22%97,042
May 27, 202618.1518.3318.1018.1717.900.44%83,041
May 26, 202618.0718.1518.0418.0917.820.44%68,560
May 22, 202617.9518.0717.9118.0117.740.50%92,405
May 21, 202617.9018.0717.8717.9217.650.06%76,752
May 20, 202617.8117.9917.5417.9117.640.56%79,426