Skip to main content
logo
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
16.11
+0.07 (0.44%)
Sep 29, 2026, 4:00 PM EDT - Market closed

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202616.0816.1915.8616.1116.110.44%367,449
Sep 28, 202616.1516.2115.8716.0416.04-1.60%279,468
Sep 25, 202616.1316.3516.1216.3016.300.49%197,713
Sep 24, 202616.3316.4516.1016.2216.22-1.10%303,820
Sep 23, 202616.5216.5416.3316.4016.40-0.67%286,705
Sep 22, 202616.6016.6816.5116.5116.51-0.90%232,917
Sep 21, 202616.6916.7816.6316.6616.66-0.06%131,074
Sep 18, 202616.8516.8816.6516.6716.67-1.48%247,277
Sep 17, 202616.9517.0916.7716.9216.920.30%194,840
Sep 16, 202616.8016.9516.7016.8716.870.96%205,587
Sep 15, 202616.9917.0016.4516.7116.71-1.07%518,170
Sep 14, 202617.0617.0616.8016.8916.89-0.82%161,500
Sep 11, 202617.1517.2117.0217.0317.03-0.53%158,229
Sep 10, 202617.3017.3017.0117.1217.12-1.10%133,123
Sep 9, 202617.3817.4217.2517.3117.31-0.75%166,931
Sep 8, 202617.5717.5717.3817.4417.44-0.06%78,488
Sep 4, 202617.5217.5617.3817.4517.45-107,422
Sep 3, 202617.5717.6517.4517.4517.45-0.63%124,303
Sep 2, 202617.6617.8517.5217.5617.56-0.40%232,848
Sep 1, 202617.6517.7717.5817.6317.63-0.52%97,315
Aug 31, 202617.7917.8717.7917.8617.720.34%105,546
Aug 28, 202617.8217.8817.7517.8017.66-0.11%70,172
Aug 27, 202617.8117.8517.7917.8217.680.28%86,798
Aug 26, 202617.7517.8717.6817.7717.630.11%60,085
Aug 25, 202617.6517.8817.6117.7517.610.57%115,276
Aug 24, 202617.7517.7517.6117.6517.51-0.17%91,955
Aug 21, 202617.7217.7217.6117.6817.540.17%78,742
Aug 20, 202617.7417.8117.6317.6517.51-0.34%74,806
Aug 19, 202617.8417.9517.7017.7117.57-0.34%92,526
Aug 18, 202617.8217.8417.7417.7717.63-0.45%90,983
Aug 17, 202617.8917.9017.7917.8517.71-0.06%116,067
Aug 14, 202617.8917.9717.7517.8617.720.17%146,647
Aug 13, 202617.8417.9817.8017.8317.690.17%132,828
Aug 12, 202617.8317.8417.7217.8017.660.28%96,130
Aug 11, 202617.7317.8417.7017.7517.610.11%104,163
Aug 10, 202617.6217.8417.6017.7317.590.34%96,907
Aug 7, 202617.6017.7117.6017.6717.530.68%82,668
Aug 6, 202617.5817.6617.5317.5517.41-0.28%90,166
Aug 5, 202617.5517.6617.5117.6017.460.06%163,401
Aug 4, 202617.6217.6817.5717.5917.45-0.17%79,228
Aug 3, 202617.5117.7317.5117.6217.480.73%103,040
Jul 31, 202617.5917.7617.5917.6317.360.17%96,657
Jul 30, 202617.6217.6517.5017.6017.330.40%115,746
Jul 29, 202617.6317.6817.5217.5317.26-0.85%68,209
Jul 28, 202617.6517.7117.6317.6817.410.06%80,295
Jul 27, 202617.7617.7917.6217.6717.40-0.34%99,306
Jul 24, 202617.7517.9317.6617.7317.46-0.39%116,916
Jul 23, 202617.9518.0017.7217.8017.53-0.67%130,364
Jul 22, 202618.0818.1317.8617.9217.64-1.32%91,818
Jul 21, 202618.0618.2218.0618.1617.880.55%103,715