First Trust Intermediate Duration Preferred & Income Fund (FPF) Historical Stock Data
18.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPF is down -0.08% a day on average. There have been 16 days where First Trust Intermediate Duration Preferred & Income Fund closed green and 14 days where FPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 18.03 | 18.07 | ↑$0.04 (0.22%) | 18.01 | 18.16 | 119.28K |
| 2024-12-23 | 17.91 | 18.00 | ↑$0.09 (0.50%) | 17.87 | 18.05 | 240.75K |
| 2024-12-20 | 17.80 | 17.99 | ↑$0.19 (1.07%) | 17.80 | 18.14 | 159.31K |
| 2024-12-19 | 18.06 | 17.95 | ↓$0.11 (-0.61%) | 17.75 | 18.08 | 277.88K |
| 2024-12-18 | 18.33 | 18.06 | ↓$0.27 (-1.47%) | 17.95 | 18.50 | 233.96K |
| 2024-12-17 | 18.60 | 18.40 | ↓$0.20 (-1.08%) | 18.35 | 18.73 | 309.20K |
| 2024-12-16 | 18.78 | 18.65 | ↓$0.13 (-0.69%) | 18.52 | 18.79 | 157.63K |
| 2024-12-13 | 18.73 | 18.71 | ↓$0.02 (-0.11%) | 18.61 | 18.78 | 135.03K |
| 2024-12-12 | 18.76 | 18.71 | ↓$0.05 (-0.27%) | 18.70 | 18.80 | 124.66K |
| 2024-12-11 | 18.75 | 18.76 | ↑$0.01 (0.05%) | 18.70 | 18.80 | 116.09K |
| 2024-12-10 | 18.75 | 18.75 | ↑$0.00 (0.00%) | 18.67 | 18.79 | 191.15K |
| 2024-12-09 | 18.63 | 18.65 | ↑$0.02 (0.11%) | 18.60 | 18.76 | 109.76K |
| 2024-12-06 | 18.70 | 18.68 | ↓$0.02 (-0.11%) | 18.60 | 18.71 | 123.98K |
| 2024-12-05 | 18.63 | 18.66 | ↑$0.03 (0.16%) | 18.62 | 18.70 | 124.16K |
| 2024-12-04 | 18.70 | 18.66 | ↓$0.04 (-0.21%) | 18.62 | 18.74 | 154.18K |
| 2024-12-03 | 18.71 | 18.70 | ↓$0.01 (-0.05%) | 18.64 | 18.76 | 165.58K |
| 2024-12-02 | 18.70 | 18.71 | ↑$0.01 (0.05%) | 18.65 | 18.75 | 112.21K |
| 2024-11-29 | 18.81 | 18.84 | ↑$0.03 (0.16%) | 18.80 | 18.90 | 86.22K |
| 2024-11-27 | 18.68 | 18.80 | ↑$0.12 (0.64%) | 18.68 | 18.86 | 110.64K |
| 2024-11-26 | 18.76 | 18.73 | ↓$0.03 (-0.16%) | 18.66 | 18.82 | 117.19K |
| 2024-11-25 | 18.83 | 18.81 | ↓$0.02 (-0.11%) | 18.80 | 18.90 | 145.52K |
| 2024-11-22 | 18.63 | 18.79 | ↑$0.16 (0.86%) | 18.63 | 18.82 | 156.54K |
| 2024-11-21 | 18.64 | 18.68 | ↑$0.04 (0.21%) | 18.60 | 18.72 | 115.72K |
| 2024-11-20 | 18.61 | 18.60 | ↓$0.01 (-0.05%) | 18.49 | 18.63 | 132.46K |
| 2024-11-19 | 18.60 | 18.61 | ↑$0.01 (0.05%) | 18.53 | 18.64 | 149.85K |
| 2024-11-18 | 18.55 | 18.59 | ↑$0.04 (0.22%) | 18.53 | 18.73 | 171.25K |
| 2024-11-15 | 18.60 | 18.60 | ↑$0.00 (0.00%) | 18.50 | 18.64 | 142.69K |
| 2024-11-14 | 18.59 | 18.60 | ↑$0.01 (0.05%) | 18.51 | 18.67 | 170.06K |
| 2024-11-13 | 18.76 | 18.62 | ↓$0.14 (-0.75%) | 18.59 | 18.77 | 138.27K |
| 2024-11-12 | 18.87 | 18.65 | ↓$0.22 (-1.17%) | 18.63 | 18.90 | 146.80K |
Create an account or log in to view more rows.
$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 ?
$FPF going down
$FPF this is going to skyrocket tmr!!!
$FPF time to make a big run Monday morning. Let's get it! ????????????????????????????
$FPF what calls are you guys jacked to the tits on?