First Trust Intermediate Duration Preferred & Income Fund (FPF) Historical Stock Data
18.56 ↑0.09 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPF is down -0.01% a day on average. There have been 20 days where First Trust Intermediate Duration Preferred & Income Fund closed green and 10 days where FPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 18.47 | 18.56 | ↑$0.09 (0.49%) | 18.45 | 18.57 | 195K |
| 2025-12-17 | 18.45 | 18.47 | ↑$0.02 (0.11%) | 18.41 | 18.57 | 243K |
| 2025-12-16 | 18.43 | 18.50 | ↑$0.07 (0.38%) | 18.41 | 18.56 | 258.04K |
| 2025-12-15 | 18.61 | 18.50 | ↓$0.11 (-0.59%) | 18.48 | 18.63 | 174.19K |
| 2025-12-12 | 18.46 | 18.52 | ↑$0.06 (0.33%) | 18.45 | 18.54 | 151.78K |
| 2025-12-11 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.46 | 18.57 | 200.96K |
| 2025-12-10 | 18.47 | 18.50 | ↑$0.03 (0.16%) | 18.46 | 18.54 | 177.77K |
| 2025-12-09 | 18.49 | 18.47 | ↓$0.02 (-0.11%) | 18.46 | 18.58 | 138.39K |
| 2025-12-08 | 18.56 | 18.49 | ↓$0.07 (-0.40%) | 18.46 | 18.56 | 147.96K |
| 2025-12-05 | 18.41 | 18.54 | ↑$0.13 (0.71%) | 18.41 | 18.56 | 165.89K |
| 2025-12-04 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.50 | 18.64 | 215.84K |
| 2025-12-03 | 18.43 | 18.52 | ↑$0.09 (0.49%) | 18.41 | 18.54 | 170.69K |
| 2025-12-02 | 18.38 | 18.43 | ↑$0.05 (0.27%) | 18.34 | 18.47 | 226.12K |
| 2025-12-01 | 18.60 | 18.43 | ↓$0.17 (-0.91%) | 18.43 | 18.64 | 210.87K |
| 2025-11-28 | 18.72 | 18.73 | ↑$0.01 (0.05%) | 18.68 | 18.78 | 44.21K |
| 2025-11-26 | 18.61 | 18.71 | ↑$0.10 (0.54%) | 18.61 | 18.74 | 100.66K |
| 2025-11-25 | 18.52 | 18.60 | ↑$0.08 (0.43%) | 18.51 | 18.67 | 173.75K |
| 2025-11-24 | 18.49 | 18.54 | ↑$0.05 (0.27%) | 18.41 | 18.63 | 98.92K |
| 2025-11-21 | 18.41 | 18.42 | ↑$0.01 (0.05%) | 18.30 | 18.64 | 164.32K |
| 2025-11-20 | 18.74 | 18.43 | ↓$0.31 (-1.65%) | 18.43 | 18.74 | 155.38K |
| 2025-11-19 | 18.65 | 18.61 | ↓$0.04 (-0.21%) | 18.56 | 18.75 | 168.91K |
| 2025-11-18 | 18.77 | 18.68 | ↓$0.09 (-0.48%) | 18.62 | 18.80 | 169.45K |
| 2025-11-17 | 18.91 | 18.72 | ↓$0.19 (-1.00%) | 18.70 | 18.93 | 140.27K |
| 2025-11-14 | 18.79 | 18.86 | ↑$0.07 (0.37%) | 18.75 | 18.87 | 131.69K |
| 2025-11-13 | 18.90 | 18.79 | ↓$0.11 (-0.58%) | 18.79 | 19.00 | 104.39K |
| 2025-11-12 | 19.02 | 18.99 | ↓$0.03 (-0.16%) | 18.84 | 19.05 | 136.11K |
| 2025-11-11 | 18.92 | 18.95 | ↑$0.03 (0.16%) | 18.88 | 19.05 | 94.33K |
| 2025-11-10 | 18.83 | 18.97 | ↑$0.14 (0.74%) | 18.83 | 19.04 | 186.06K |
| 2025-11-07 | 18.76 | 18.80 | ↑$0.04 (0.21%) | 18.75 | 18.86 | 111.14K |
| 2025-11-06 | 18.76 | 18.79 | ↑$0.03 (0.16%) | 18.71 | 18.84 | 116.26K |
Create an account or log in to view more rows.
$FPF I like green candles on my birthday cake
$FPF rip and dip today bulls
$FPF is it Monday yet???
$FPF id rather have a dip then rip than a gap and crap
$FPF when is the casino going to reopen. I want some money
$FPF dont be a POS today
$FPF the catalyst we need !
$FPF said y’all dumb af
$FPF buy the dip…smfh
$FPF why spike ?