First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
18.54
+0.04 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
FPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.41 | 18.56 | 18.41 | 18.54 | 18.54 | 0.22% | 167,373 |
| Dec 4, 2025 | 18.50 | 18.64 | 18.50 | 18.50 | 18.50 | -0.11% | 222,720 |
| Dec 3, 2025 | 18.43 | 18.54 | 18.41 | 18.52 | 18.52 | 0.49% | 172,372 |
| Dec 2, 2025 | 18.38 | 18.47 | 18.34 | 18.43 | 18.43 | - | 227,242 |
| Dec 1, 2025 | 18.60 | 18.64 | 18.43 | 18.43 | 18.43 | -1.60% | 212,019 |
| Nov 28, 2025 | 18.72 | 18.78 | 18.68 | 18.73 | 18.59 | 0.11% | 44,216 |
| Nov 26, 2025 | 18.61 | 18.74 | 18.61 | 18.71 | 18.57 | 0.59% | 101,184 |
| Nov 25, 2025 | 18.52 | 18.67 | 18.51 | 18.60 | 18.46 | 0.32% | 175,145 |
| Nov 24, 2025 | 18.49 | 18.63 | 18.41 | 18.54 | 18.40 | 0.65% | 99,605 |
| Nov 21, 2025 | 18.41 | 18.64 | 18.30 | 18.42 | 18.28 | -0.05% | 166,053 |
| Nov 20, 2025 | 18.74 | 18.74 | 18.43 | 18.43 | 18.29 | -0.97% | 156,871 |
| Nov 19, 2025 | 18.65 | 18.75 | 18.52 | 18.61 | 18.47 | -0.37% | 169,438 |
| Nov 18, 2025 | 18.77 | 18.80 | 18.62 | 18.68 | 18.54 | -0.21% | 170,033 |
| Nov 17, 2025 | 18.91 | 18.93 | 18.70 | 18.72 | 18.58 | -0.74% | 141,409 |
| Nov 14, 2025 | 18.79 | 18.87 | 18.75 | 18.86 | 18.72 | 0.37% | 133,357 |
| Nov 13, 2025 | 18.90 | 19.00 | 18.79 | 18.79 | 18.65 | -1.05% | 105,566 |
| Nov 12, 2025 | 19.02 | 19.05 | 18.84 | 18.99 | 18.85 | 0.21% | 136,813 |
| Nov 11, 2025 | 18.92 | 19.05 | 18.87 | 18.95 | 18.81 | -0.11% | 94,661 |
| Nov 10, 2025 | 18.80 | 19.04 | 18.80 | 18.97 | 18.83 | 0.90% | 187,019 |
| Nov 7, 2025 | 18.76 | 18.86 | 18.75 | 18.80 | 18.66 | 0.05% | 111,600 |
| Nov 6, 2025 | 18.76 | 18.84 | 18.71 | 18.79 | 18.65 | 0.05% | 116,798 |
| Nov 5, 2025 | 18.80 | 18.90 | 18.72 | 18.78 | 18.64 | -0.11% | 103,371 |
| Nov 4, 2025 | 18.85 | 18.90 | 18.73 | 18.80 | 18.66 | -0.27% | 212,942 |
| Nov 3, 2025 | 18.89 | 19.00 | 18.85 | 18.85 | 18.71 | -1.10% | 149,805 |
| Oct 31, 2025 | 18.97 | 19.10 | 18.92 | 19.06 | 18.78 | 0.42% | 135,420 |
| Oct 30, 2025 | 18.95 | 19.03 | 18.91 | 18.98 | 18.70 | 0.11% | 161,466 |
| Oct 29, 2025 | 18.94 | 19.06 | 18.92 | 18.96 | 18.69 | -0.16% | 174,477 |
| Oct 28, 2025 | 18.94 | 19.00 | 18.94 | 18.99 | 18.71 | 0.26% | 116,266 |
| Oct 27, 2025 | 18.93 | 19.01 | 18.89 | 18.94 | 18.67 | 0.05% | 130,126 |
| Oct 24, 2025 | 18.89 | 18.97 | 18.87 | 18.93 | 18.66 | 0.32% | 145,961 |
| Oct 23, 2025 | 18.90 | 18.98 | 18.85 | 18.87 | 18.60 | 0.11% | 141,931 |
| Oct 22, 2025 | 18.87 | 18.98 | 18.85 | 18.85 | 18.58 | -0.32% | 156,974 |
| Oct 21, 2025 | 18.82 | 18.98 | 18.82 | 18.91 | 18.64 | 0.48% | 99,382 |
| Oct 20, 2025 | 18.77 | 18.91 | 18.75 | 18.82 | 18.55 | 0.16% | 127,941 |
| Oct 17, 2025 | 18.89 | 18.89 | 18.78 | 18.79 | 18.52 | -0.16% | 154,042 |
| Oct 16, 2025 | 18.69 | 18.91 | 18.69 | 18.82 | 18.55 | 0.53% | 243,876 |
| Oct 15, 2025 | 18.70 | 18.79 | 18.67 | 18.72 | 18.45 | 0.81% | 304,483 |
| Oct 14, 2025 | 18.58 | 18.64 | 18.40 | 18.57 | 18.30 | -0.27% | 286,011 |
| Oct 13, 2025 | 18.56 | 18.65 | 18.51 | 18.62 | 18.35 | 0.38% | 134,003 |
| Oct 10, 2025 | 18.71 | 18.77 | 18.51 | 18.55 | 18.28 | -0.54% | 261,977 |
| Oct 9, 2025 | 18.72 | 18.73 | 18.62 | 18.65 | 18.38 | -0.37% | 150,975 |
| Oct 8, 2025 | 18.69 | 18.75 | 18.66 | 18.72 | 18.45 | -0.32% | 249,810 |
| Oct 7, 2025 | 18.78 | 18.90 | 18.68 | 18.78 | 18.51 | 0.11% | 223,950 |
| Oct 6, 2025 | 18.85 | 18.86 | 18.72 | 18.76 | 18.49 | -0.64% | 193,841 |
| Oct 3, 2025 | 18.83 | 18.94 | 18.83 | 18.88 | 18.61 | -0.11% | 149,439 |
| Oct 2, 2025 | 18.93 | 19.01 | 18.78 | 18.90 | 18.63 | -0.42% | 186,822 |
| Oct 1, 2025 | 18.95 | 19.05 | 18.88 | 18.98 | 18.70 | -0.89% | 217,515 |
| Sep 30, 2025 | 19.23 | 19.23 | 19.01 | 19.15 | 18.74 | -0.42% | 442,677 |
| Sep 29, 2025 | 19.39 | 19.50 | 19.15 | 19.23 | 18.82 | -0.31% | 178,071 |
| Sep 26, 2025 | 19.44 | 19.44 | 19.27 | 19.29 | 18.87 | -1.08% | 206,624 |
| Sep 25, 2025 | 19.53 | 19.56 | 19.40 | 19.50 | 19.08 | -0.05% | 145,690 |
| Sep 24, 2025 | 19.63 | 19.63 | 19.50 | 19.51 | 19.09 | -0.41% | 178,496 |
| Sep 23, 2025 | 19.70 | 19.72 | 19.56 | 19.59 | 19.17 | -0.31% | 134,730 |
| Sep 22, 2025 | 19.70 | 19.74 | 19.65 | 19.65 | 19.23 | -0.51% | 142,191 |
| Sep 19, 2025 | 19.72 | 19.75 | 19.65 | 19.75 | 19.32 | 0.41% | 107,177 |
| Sep 18, 2025 | 19.56 | 19.71 | 19.52 | 19.67 | 19.25 | 0.36% | 134,548 |
| Sep 17, 2025 | 19.70 | 19.74 | 19.57 | 19.60 | 19.18 | -0.31% | 126,805 |
| Sep 16, 2025 | 19.57 | 19.70 | 19.48 | 19.66 | 19.24 | 0.46% | 125,885 |
| Sep 15, 2025 | 19.60 | 19.60 | 19.50 | 19.57 | 19.15 | 0.51% | 152,340 |
| Sep 12, 2025 | 19.45 | 19.47 | 19.38 | 19.47 | 19.05 | 0.26% | 105,951 |
| Sep 11, 2025 | 19.31 | 19.44 | 19.31 | 19.42 | 19.00 | 0.62% | 91,856 |
| Sep 10, 2025 | 19.27 | 19.33 | 19.27 | 19.30 | 18.88 | 0.31% | 78,724 |
| Sep 9, 2025 | 19.25 | 19.28 | 19.21 | 19.24 | 18.82 | -0.26% | 79,223 |
| Sep 8, 2025 | 19.28 | 19.34 | 19.22 | 19.29 | 18.87 | 0.47% | 72,543 |
| Sep 5, 2025 | 19.14 | 19.34 | 19.11 | 19.20 | 18.79 | 0.73% | 97,722 |
| Sep 4, 2025 | 19.05 | 19.09 | 19.02 | 19.06 | 18.65 | -0.21% | 94,048 |
| Sep 3, 2025 | 19.11 | 19.11 | 19.01 | 19.10 | 18.69 | 0.16% | 117,490 |
| Sep 2, 2025 | 19.12 | 19.12 | 19.02 | 19.07 | 18.66 | -1.29% | 148,616 |
| Aug 29, 2025 | 19.24 | 19.32 | 19.22 | 19.32 | 18.77 | 0.68% | 107,555 |
| Aug 28, 2025 | 19.16 | 19.24 | 19.16 | 19.19 | 18.64 | -0.10% | 125,460 |
| Aug 27, 2025 | 19.19 | 19.28 | 19.19 | 19.21 | 18.66 | -0.16% | 103,486 |
| Aug 26, 2025 | 19.12 | 19.28 | 19.12 | 19.24 | 18.69 | 0.37% | 120,658 |
| Aug 25, 2025 | 19.13 | 19.18 | 19.05 | 19.17 | 18.62 | 0.05% | 84,094 |
| Aug 22, 2025 | 19.00 | 19.16 | 18.94 | 19.16 | 18.61 | 1.00% | 102,837 |
| Aug 21, 2025 | 18.90 | 19.02 | 18.90 | 18.97 | 18.43 | 0.11% | 127,612 |
| Aug 20, 2025 | 18.98 | 18.98 | 18.86 | 18.95 | 18.41 | - | 83,414 |
| Aug 19, 2025 | 18.98 | 18.99 | 18.93 | 18.95 | 18.41 | -0.11% | 82,676 |
| Aug 18, 2025 | 18.93 | 19.00 | 18.92 | 18.97 | 18.43 | 0.37% | 111,058 |
| Aug 15, 2025 | 18.98 | 19.00 | 18.90 | 18.90 | 18.36 | -0.21% | 126,372 |
| Aug 14, 2025 | 18.91 | 18.94 | 18.86 | 18.94 | 18.40 | - | 106,306 |
| Aug 13, 2025 | 18.90 | 18.99 | 18.88 | 18.94 | 18.40 | 0.21% | 120,460 |
| Aug 12, 2025 | 18.85 | 18.97 | 18.85 | 18.90 | 18.36 | - | 183,059 |
| Aug 11, 2025 | 18.85 | 18.92 | 18.85 | 18.90 | 18.36 | 0.16% | 124,044 |
| Aug 8, 2025 | 18.81 | 18.90 | 18.81 | 18.87 | 18.33 | 0.05% | 121,109 |
| Aug 7, 2025 | 18.86 | 18.92 | 18.82 | 18.86 | 18.32 | 0.32% | 119,952 |
| Aug 6, 2025 | 18.79 | 18.88 | 18.78 | 18.80 | 18.26 | -0.05% | 94,082 |
| Aug 5, 2025 | 18.86 | 18.89 | 18.78 | 18.81 | 18.27 | -0.16% | 151,977 |
| Aug 4, 2025 | 18.78 | 18.92 | 18.72 | 18.84 | 18.30 | 0.32% | 185,220 |
| Aug 1, 2025 | 18.80 | 18.83 | 18.70 | 18.78 | 18.24 | -0.63% | 113,740 |
| Jul 31, 2025 | 18.79 | 18.90 | 18.79 | 18.90 | 18.23 | 0.69% | 110,474 |
| Jul 30, 2025 | 18.84 | 18.90 | 18.76 | 18.77 | 18.10 | -0.27% | 149,294 |
| Jul 29, 2025 | 18.75 | 18.90 | 18.75 | 18.82 | 18.15 | -0.05% | 129,673 |
| Jul 28, 2025 | 18.85 | 18.90 | 18.83 | 18.83 | 18.16 | 0.11% | 74,218 |
| Jul 25, 2025 | 18.80 | 18.87 | 18.73 | 18.81 | 18.14 | 0.22% | 79,728 |
| Jul 24, 2025 | 18.77 | 18.81 | 18.72 | 18.77 | 18.10 | 0.10% | 94,972 |
| Jul 23, 2025 | 18.72 | 18.83 | 18.71 | 18.75 | 18.08 | - | 91,152 |
| Jul 22, 2025 | 18.77 | 18.81 | 18.73 | 18.75 | 18.08 | 0.27% | 80,491 |
| Jul 21, 2025 | 18.75 | 18.82 | 18.70 | 18.70 | 18.03 | 0.65% | 131,850 |
| Jul 18, 2025 | 18.89 | 18.92 | 18.58 | 18.58 | 17.92 | -1.69% | 201,499 |
| Jul 17, 2025 | 18.80 | 18.93 | 18.78 | 18.90 | 18.23 | 0.32% | 91,881 |