NYSE:FPF
First Trust Intermediate Duration Stock Price (Quote)
$17.06
-0.150 (-0.87%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.50 | $17.84 | Tuesday, 30th Apr 2024 FPF stock ended at $17.06. This is 0.87% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $17.05 to a day high of $17.26. |
| 90 days | $16.50 | $18.09 | |
| 52 weeks | $13.91 | $18.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $17.17 | $17.26 | $17.05 | $17.06 | 98 507 |
| Apr 29, 2024 | $17.12 | $17.21 | $17.09 | $17.21 | 86 686 |
| Apr 26, 2024 | $17.10 | $17.20 | $17.07 | $17.09 | 62 718 |
| Apr 25, 2024 | $17.05 | $17.10 | $16.88 | $17.04 | 241 815 |
| Apr 24, 2024 | $17.16 | $17.16 | $16.98 | $17.16 | 159 383 |
| Apr 23, 2024 | $17.13 | $17.30 | $17.13 | $17.16 | 120 745 |
| Apr 22, 2024 | $17.09 | $17.15 | $17.02 | $17.13 | 83 907 |
| Apr 19, 2024 | $17.03 | $17.09 | $17.00 | $17.06 | 58 310 |
| Apr 18, 2024 | $16.90 | $17.02 | $16.89 | $16.99 | 121 880 |
| Apr 17, 2024 | $16.81 | $16.95 | $16.76 | $16.90 | 171 336 |
| Apr 16, 2024 | $16.58 | $16.84 | $16.50 | $16.77 | 171 767 |
| Apr 15, 2024 | $17.11 | $17.15 | $16.60 | $16.65 | 222 769 |
| Apr 12, 2024 | $17.25 | $17.25 | $16.96 | $17.00 | 140 314 |
| Apr 11, 2024 | $17.37 | $17.37 | $17.05 | $17.22 | 167 191 |
| Apr 10, 2024 | $17.50 | $17.56 | $17.26 | $17.28 | 172 337 |
| Apr 09, 2024 | $17.58 | $17.67 | $17.56 | $17.61 | 72 447 |
| Apr 08, 2024 | $17.53 | $17.62 | $17.53 | $17.57 | 101 369 |
| Apr 05, 2024 | $17.61 | $17.63 | $17.55 | $17.59 | 96 948 |
| Apr 04, 2024 | $17.77 | $17.80 | $17.58 | $17.58 | 159 377 |
| Apr 03, 2024 | $17.63 | $17.73 | $17.62 | $17.70 | 125 279 |
| Apr 02, 2024 | $17.62 | $17.68 | $17.51 | $17.68 | 130 773 |
| Apr 01, 2024 | $17.84 | $17.84 | $17.66 | $17.68 | 140 857 |
| Mar 28, 2024 | $17.92 | $18.01 | $17.90 | $17.92 | 190 475 |
| Mar 27, 2024 | $17.79 | $17.89 | $17.76 | $17.87 | 157 468 |
| Mar 26, 2024 | $17.89 | $17.95 | $17.76 | $17.78 | 206 076 |
