First Trust Intermediate Duration Preferred & Income Fund (FPF)

FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.83	18.91	18.63	18.67	-	-0.69%	71,048
Mar 4, 2026	18.85	18.90	18.67	18.80	18.80	0.27%	173,117
Mar 3, 2026	18.76	18.85	18.63	18.75	18.75	-0.69%	126,830
Mar 2, 2026	18.87	19.05	18.85	18.88	18.88	-1.31%	136,754
Feb 27, 2026	19.30	19.30	19.08	19.13	18.99	-0.88%	213,729
Feb 26, 2026	19.18	19.32	19.16	19.30	19.16	0.47%	110,190
Feb 25, 2026	19.28	19.36	19.20	19.21	19.07	0.05%	116,316
Feb 24, 2026	19.14	19.25	19.03	19.20	19.06	0.31%	79,213
Feb 23, 2026	19.34	19.34	19.14	19.14	19.00	-0.67%	198,428
Feb 20, 2026	19.30	19.35	19.25	19.27	19.13	-0.10%	68,982
Feb 19, 2026	19.35	19.35	19.21	19.29	19.15	-	122,548
Feb 18, 2026	19.23	19.36	19.17	19.29	19.15	0.84%	182,127
Feb 17, 2026	19.06	19.18	18.90	19.13	18.99	0.42%	162,478
Feb 13, 2026	18.90	19.05	18.87	19.05	18.91	0.69%	110,994
Feb 12, 2026	18.94	18.97	18.89	18.92	18.78	-0.26%	79,869
Feb 11, 2026	18.90	18.99	18.89	18.97	18.83	0.42%	89,048
Feb 10, 2026	18.86	18.91	18.83	18.89	18.75	0.32%	93,269
Feb 9, 2026	18.87	18.87	18.79	18.83	18.69	-0.21%	97,711
Feb 6, 2026	18.79	18.88	18.79	18.87	18.73	0.59%	61,149
Feb 5, 2026	18.84	18.87	18.75	18.76	18.63	-0.32%	107,962
Feb 4, 2026	18.78	18.88	18.76	18.82	18.68	-	132,317
Feb 3, 2026	18.85	18.95	18.75	18.82	18.68	-0.58%	106,160
Feb 2, 2026	18.78	18.95	18.71	18.93	18.79	-	102,014
Jan 30, 2026	18.83	18.93	18.82	18.93	18.66	0.26%	111,696
Jan 29, 2026	18.84	18.93	18.81	18.88	18.61	-0.05%	94,566
Jan 28, 2026	18.83	18.96	18.80	18.89	18.62	0.11%	94,970
Jan 27, 2026	18.90	18.98	18.82	18.87	18.60	-0.26%	105,786
Jan 26, 2026	19.04	19.05	18.90	18.92	18.65	-0.53%	125,872
Jan 23, 2026	18.99	19.05	18.90	19.02	18.75	0.48%	102,467
Jan 22, 2026	18.95	19.01	18.90	18.93	18.66	0.05%	100,778
Jan 21, 2026	18.80	18.95	18.80	18.92	18.65	0.80%	73,907
Jan 20, 2026	18.75	18.83	18.74	18.77	18.50	-0.27%	94,934
Jan 16, 2026	18.86	19.00	18.80	18.82	18.55	-0.32%	197,415
Jan 15, 2026	18.93	18.94	18.82	18.88	18.61	0.21%	153,596
Jan 14, 2026	18.80	18.87	18.71	18.84	18.57	0.53%	143,024
Jan 13, 2026	18.66	18.83	18.66	18.74	18.47	-	161,694
Jan 12, 2026	18.67	18.81	18.67	18.74	18.47	0.37%	128,823
Jan 9, 2026	18.61	18.76	18.57	18.67	18.40	0.16%	77,721
Jan 8, 2026	18.61	18.70	18.50	18.64	18.37	-0.16%	85,171
Jan 7, 2026	18.75	18.79	18.65	18.67	18.40	-0.11%	97,735
Jan 6, 2026	18.65	18.73	18.60	18.69	18.42	0.05%	160,954
Jan 5, 2026	18.65	18.75	18.65	18.68	18.41	0.16%	76,938
Jan 2, 2026	18.64	18.67	18.57	18.65	18.38	0.05%	82,568
Dec 31, 2025	18.63	18.72	18.60	18.64	18.37	-0.69%	328,665
Dec 30, 2025	18.75	18.84	18.68	18.77	18.36	-0.05%	224,049
Dec 29, 2025	18.79	18.82	18.72	18.78	18.37	0.16%	221,238
Dec 26, 2025	18.70	18.78	18.61	18.75	18.34	0.16%	113,519
Dec 24, 2025	18.65	18.74	18.59	18.72	18.32	0.43%	75,476
Dec 23, 2025	18.53	18.70	18.53	18.64	18.24	0.22%	222,679
Dec 22, 2025	18.58	18.63	18.55	18.60	18.20	0.05%	157,437

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.