Skip to main content
logo
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
17.80
-0.02 (-0.11%)
At close: Aug 28, 2026, 4:00 PM EDT
17.81
+0.01 (0.06%)
After-hours: Aug 28, 2026, 7:30 PM EDT

FPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.8217.8817.7517.8017.80-0.11%70,101
Aug 27, 202617.8117.8517.7917.8217.820.28%86,797
Aug 26, 202617.7517.8717.6817.7717.770.11%60,084
Aug 25, 202617.6517.8817.6117.7517.750.57%115,275
Aug 24, 202617.7517.7517.6117.6517.65-0.17%91,955
Aug 21, 202617.7217.7217.6117.6817.680.17%78,741
Aug 20, 202617.7417.8117.6317.6517.65-0.34%74,806
Aug 19, 202617.8417.9517.7017.7117.71-0.34%92,525
Aug 18, 202617.8217.8417.7417.7717.77-0.45%90,982
Aug 17, 202617.8917.9017.7917.8517.85-0.06%116,066
Aug 14, 202617.8917.9717.7517.8617.860.17%146,646
Aug 13, 202617.8417.9817.8017.8317.830.17%132,828
Aug 12, 202617.8317.8417.7217.8017.800.28%96,130
Aug 11, 202617.7317.8417.7017.7517.750.11%104,027
Aug 10, 202617.6217.8417.6017.7317.730.34%96,747
Aug 7, 202617.6017.7117.6017.6717.670.68%82,668
Aug 6, 202617.5817.6617.5317.5517.55-0.28%89,800
Aug 5, 202617.5517.6617.5117.6017.600.06%163,400
Aug 4, 202617.6217.6817.5717.5917.59-0.17%79,228
Aug 3, 202617.5117.7317.5117.6217.620.73%103,039
Jul 31, 202617.5917.7617.5917.6317.490.17%96,657
Jul 30, 202617.6217.6517.5017.6017.460.40%115,746
Jul 29, 202617.6317.6817.5217.5317.39-0.85%68,209
Jul 28, 202617.6517.7117.6317.6817.540.06%80,295
Jul 27, 202617.7617.7917.6217.6717.53-0.34%99,306
Jul 24, 202617.7517.9317.6617.7317.59-0.39%116,916
Jul 23, 202617.9518.0017.7217.8017.66-0.67%130,364
Jul 22, 202618.0818.1317.8617.9217.78-1.32%91,818
Jul 21, 202618.0618.2218.0618.1618.020.55%103,715
Jul 20, 202617.9918.0917.9718.0617.920.39%85,528
Jul 17, 202618.0918.1217.9717.9917.85-0.66%69,693
Jul 16, 202618.1218.1718.0618.1117.97-0.06%76,124
Jul 15, 202618.2018.2018.0718.1217.98-0.06%97,432
Jul 14, 202618.0418.1318.0118.1317.990.67%105,248
Jul 13, 202617.9918.0617.9918.0117.87-58,661
Jul 10, 202617.9818.0817.9818.0117.870.06%61,515
Jul 9, 202617.9818.0917.9618.0017.860.11%75,831
Jul 8, 202618.0718.1417.9517.9817.84-0.55%131,291
Jul 7, 202618.1318.1518.0118.0817.94-0.28%120,114
Jul 6, 202618.1218.1518.0618.1317.990.55%63,621
Jul 2, 202618.0318.1218.0018.0317.89-0.06%73,940
Jul 1, 202618.0618.1718.0018.0417.900.04%86,733
Jun 30, 202618.0718.1717.9618.1717.890.66%131,241
Jun 29, 202618.0318.1417.9718.0517.77-128,228
Jun 26, 202617.9518.1017.9518.0517.770.22%91,428
Jun 25, 202617.9218.0617.9218.0117.730.78%78,773
Jun 24, 202617.9318.0617.8317.8717.60-0.17%93,099
Jun 23, 202617.8818.0317.8217.9017.63-94,188
Jun 22, 202617.9718.0117.8517.9017.63-0.39%84,300
Jun 18, 202618.0018.0917.9017.9717.690.22%99,009