Skip to main content
logo
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
16.03
+0.23 (1.49%)
At close: Nov 9, 2026, 4:00 PM EST
16.02
0.00 (-0.03%)
After-hours: Nov 9, 2026, 4:15 PM EST

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202615.8216.0815.8216.0316.031.49%166,143
Nov 6, 202615.7015.8615.6815.7915.790.83%208,128
Nov 5, 202615.8915.9415.5715.6615.66-1.32%418,022
Nov 4, 202615.7715.9515.6715.8715.871.28%246,187
Nov 3, 202615.7015.8015.5915.6715.670.19%301,593
Nov 2, 202615.5515.8415.5515.6415.640.82%289,215
Oct 30, 202615.8715.9415.1115.6515.51-1.39%972,790
Oct 29, 202615.7715.9015.7515.8715.730.51%186,005
Oct 28, 202615.7115.8215.6315.7915.650.51%280,854
Oct 27, 202615.5715.7415.5215.7115.571.16%181,872
Oct 26, 202615.5215.5915.4615.5315.39-0.13%346,356
Oct 23, 202615.5515.6315.4715.5515.41-0.19%226,029
Oct 22, 202615.6515.7515.5315.5815.44-0.70%321,091
Oct 21, 202615.7715.7815.6615.6915.55-0.06%147,089
Oct 20, 202615.6615.7815.6015.7015.56-104,202
Oct 19, 202615.7715.9415.6215.7015.56-0.63%251,642
Oct 16, 202615.6216.1115.6015.8015.660.64%654,421
Oct 15, 202615.4815.7315.4815.7015.561.95%400,709
Oct 14, 202615.7015.7415.3015.4015.26-2.16%1,057,118
Oct 13, 202615.8215.8615.6715.7415.600.06%313,216
Oct 12, 202615.8115.9715.7015.7315.59-0.88%220,805
Oct 9, 202615.7515.9915.6715.8715.730.95%207,657
Oct 8, 202615.7615.8015.5515.7215.580.26%339,576
Oct 7, 202615.7015.7915.6015.6815.54-0.57%227,250
Oct 6, 202615.7415.8715.6815.7715.630.51%374,246
Oct 5, 202615.7815.8215.6615.6915.55-1.07%271,018
Oct 2, 202615.7715.9515.7715.8615.720.89%145,197
Oct 1, 202615.8215.9515.6215.7215.58-0.96%286,787
Sep 30, 202616.1816.2115.9816.0115.73-0.62%193,235
Sep 29, 202616.0816.1915.8616.1115.830.44%367,454
Sep 28, 202616.1516.2115.8716.0415.76-1.60%279,472
Sep 25, 202616.1316.3516.1216.3016.020.49%197,716
Sep 24, 202616.3316.4516.1016.2215.94-1.10%303,823
Sep 23, 202616.5216.5416.3316.4016.12-0.67%286,709
Sep 22, 202616.6016.6816.5116.5116.22-0.90%232,921
Sep 21, 202616.6916.7816.6316.6616.37-0.06%131,108
Sep 18, 202616.8516.8816.6516.6716.38-1.48%247,280
Sep 17, 202616.9517.0916.7716.9216.630.30%194,842
Sep 16, 202616.8016.9516.7016.8716.580.96%205,590
Sep 15, 202616.9917.0016.4516.7116.42-1.07%518,172
Sep 14, 202617.0617.0616.8016.8916.60-0.82%161,501
Sep 11, 202617.1517.2117.0217.0316.74-0.53%158,311
Sep 10, 202617.3017.3017.0117.1216.82-1.10%133,125
Sep 9, 202617.3817.4217.2517.3117.01-0.75%166,932
Sep 8, 202617.5717.5717.3817.4417.14-0.06%78,490
Sep 4, 202617.5217.5617.3817.4517.15-107,424
Sep 3, 202617.5717.6517.4517.4517.15-0.63%124,455
Sep 2, 202617.6617.8517.5217.5617.26-0.40%232,900
Sep 1, 202617.6517.7717.5817.6317.33-0.52%97,476
Aug 31, 202617.7917.8717.7917.8617.420.34%105,797