Skip to main content
logo
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
15.68
-0.02 (-0.13%)
Oct 20, 2026, 1:54 PM EDT - Market open

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202615.6615.7815.6015.6815.68-0.13%64,369
Oct 19, 202615.7715.9415.6215.7015.70-0.63%251,641
Oct 16, 202615.6216.1115.6015.8015.800.64%654,421
Oct 15, 202615.4815.7315.4815.7015.701.95%400,568
Oct 14, 202615.7015.7415.3015.4015.40-2.16%1,055,400
Oct 13, 202615.8215.8615.6715.7415.740.06%313,213
Oct 12, 202615.8115.9715.7015.7315.73-0.88%220,703
Oct 9, 202615.7515.9915.6715.8715.870.95%207,657
Oct 8, 202615.7615.8015.5515.7215.720.26%339,574
Oct 7, 202615.7015.7915.6015.6815.68-0.57%227,248
Oct 6, 202615.7415.8715.6815.7715.770.51%374,244
Oct 5, 202615.7815.8215.6615.6915.69-1.07%271,015
Oct 2, 202615.7715.9515.7715.8615.860.89%145,195
Oct 1, 202615.8215.9515.6215.7215.72-0.96%286,785
Sep 30, 202616.1816.2115.9816.0115.87-0.62%193,234
Sep 29, 202616.0816.1915.8616.1115.970.44%367,454
Sep 28, 202616.1516.2115.8716.0415.90-1.60%279,472
Sep 25, 202616.1316.3516.1216.3016.160.49%197,716
Sep 24, 202616.3316.4516.1016.2216.08-1.10%303,823
Sep 23, 202616.5216.5416.3316.4016.26-0.67%286,709
Sep 22, 202616.6016.6816.5116.5116.37-0.90%232,921
Sep 21, 202616.6916.7816.6316.6616.52-0.06%131,108
Sep 18, 202616.8516.8816.6516.6716.53-1.48%247,280
Sep 17, 202616.9517.0916.7716.9216.770.30%194,842
Sep 16, 202616.8016.9516.7016.8716.730.96%205,590
Sep 15, 202616.9917.0016.4516.7116.57-1.07%518,172
Sep 14, 202617.0617.0616.8016.8916.74-0.82%161,501
Sep 11, 202617.1517.2117.0217.0316.88-0.53%158,311
Sep 10, 202617.3017.3017.0117.1216.97-1.10%133,125
Sep 9, 202617.3817.4217.2517.3117.16-0.75%166,932
Sep 8, 202617.5717.5717.3817.4417.29-0.06%78,490
Sep 4, 202617.5217.5617.3817.4517.30-107,424
Sep 3, 202617.5717.6517.4517.4517.30-0.63%124,455
Sep 2, 202617.6617.8517.5217.5617.41-0.40%232,900
Sep 1, 202617.6517.7717.5817.6317.48-0.52%97,476
Aug 31, 202617.7917.8717.7917.8617.570.34%105,797
Aug 28, 202617.8217.8817.7517.8017.51-0.11%70,172
Aug 27, 202617.8117.8517.7917.8217.530.28%86,798
Aug 26, 202617.7517.8717.6817.7717.480.11%60,085
Aug 25, 202617.6517.8817.6117.7517.460.57%115,276
Aug 24, 202617.7517.7517.6117.6517.36-0.17%91,955
Aug 21, 202617.7217.7217.6117.6817.390.17%78,742
Aug 20, 202617.7417.8117.6317.6517.36-0.34%74,806
Aug 19, 202617.8417.9517.7017.7117.42-0.34%92,526
Aug 18, 202617.8217.8417.7417.7717.48-0.45%90,983
Aug 17, 202617.8917.9017.7917.8517.56-0.06%116,067
Aug 14, 202617.8917.9717.7517.8617.570.17%146,647
Aug 13, 202617.8417.9817.8017.8317.540.17%132,828
Aug 12, 202617.8317.8417.7217.8017.510.28%96,130
Aug 11, 202617.7317.8417.7017.7517.460.11%104,163