First Trust Intermediate Duration Preferred & Income Fund (FPF)

FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.99	19.05	18.90	19.02	19.02	0.48%	102,467
Jan 22, 2026	18.95	19.01	18.90	18.93	18.93	0.05%	100,778
Jan 21, 2026	18.80	18.95	18.80	18.92	18.92	0.80%	73,907
Jan 20, 2026	18.75	18.83	18.74	18.77	18.77	-0.27%	94,934
Jan 16, 2026	18.86	19.00	18.80	18.82	18.82	-0.32%	196,364
Jan 15, 2026	18.93	18.94	18.82	18.88	18.88	0.21%	153,596
Jan 14, 2026	18.80	18.87	18.71	18.84	18.84	0.53%	143,024
Jan 13, 2026	18.66	18.83	18.66	18.74	18.74	-	161,694
Jan 12, 2026	18.67	18.81	18.67	18.74	18.74	0.37%	128,823
Jan 9, 2026	18.61	18.76	18.57	18.67	18.67	0.16%	77,721
Jan 8, 2026	18.61	18.70	18.50	18.64	18.64	-0.16%	85,171
Jan 7, 2026	18.75	18.79	18.65	18.67	18.67	-0.11%	87,635
Jan 6, 2026	18.65	18.73	18.60	18.69	18.69	0.05%	160,954
Jan 5, 2026	18.65	18.75	18.65	18.68	18.68	0.16%	76,938
Jan 2, 2026	18.64	18.67	18.57	18.65	18.65	0.05%	82,568
Dec 31, 2025	18.63	18.72	18.60	18.64	18.64	-0.69%	328,650
Dec 30, 2025	18.75	18.84	18.68	18.77	18.63	-0.05%	224,049
Dec 29, 2025	18.79	18.82	18.72	18.78	18.64	0.16%	221,238
Dec 26, 2025	18.70	18.78	18.61	18.75	18.61	0.16%	113,519
Dec 24, 2025	18.65	18.74	18.59	18.72	18.58	0.43%	75,476
Dec 23, 2025	18.53	18.70	18.53	18.64	18.50	0.22%	222,679
Dec 22, 2025	18.58	18.63	18.55	18.60	18.46	0.05%	157,437
Dec 19, 2025	18.55	18.61	18.50	18.59	18.45	0.16%	204,679
Dec 18, 2025	18.47	18.57	18.45	18.56	18.42	0.49%	198,021
Dec 17, 2025	18.45	18.57	18.40	18.47	18.33	-0.16%	244,522
Dec 16, 2025	18.43	18.56	18.41	18.50	18.36	-	259,338
Dec 15, 2025	18.61	18.63	18.48	18.50	18.36	-0.11%	175,145
Dec 12, 2025	18.46	18.54	18.45	18.52	18.38	0.11%	153,347
Dec 11, 2025	18.50	18.57	18.46	18.50	18.36	-	221,389
Dec 10, 2025	18.47	18.54	18.46	18.50	18.36	0.16%	179,129
Dec 9, 2025	18.49	18.58	18.46	18.47	18.33	-0.11%	139,153
Dec 8, 2025	18.58	18.59	18.46	18.49	18.35	-0.27%	148,486
Dec 5, 2025	18.41	18.56	18.41	18.54	18.40	0.22%	167,373
Dec 4, 2025	18.50	18.64	18.50	18.50	18.36	-0.11%	222,720
Dec 3, 2025	18.43	18.54	18.41	18.52	18.38	0.49%	172,372
Dec 2, 2025	18.38	18.47	18.34	18.43	18.29	-	227,242
Dec 1, 2025	18.60	18.64	18.43	18.43	18.29	-1.60%	212,019
Nov 28, 2025	18.72	18.78	18.68	18.73	18.46	0.11%	44,216
Nov 26, 2025	18.61	18.74	18.61	18.71	18.44	0.59%	101,184
Nov 25, 2025	18.52	18.67	18.51	18.60	18.33	0.32%	175,145
Nov 24, 2025	18.49	18.63	18.41	18.54	18.27	0.65%	99,605
Nov 21, 2025	18.41	18.64	18.30	18.42	18.15	-0.05%	166,053
Nov 20, 2025	18.74	18.74	18.43	18.43	18.16	-0.97%	156,871
Nov 19, 2025	18.65	18.75	18.52	18.61	18.34	-0.37%	169,438
Nov 18, 2025	18.77	18.80	18.62	18.68	18.41	-0.21%	170,033
Nov 17, 2025	18.91	18.93	18.70	18.72	18.45	-0.74%	141,409
Nov 14, 2025	18.79	18.87	18.75	18.86	18.58	0.37%	133,357
Nov 13, 2025	18.90	19.00	18.79	18.79	18.52	-1.05%	105,566
Nov 12, 2025	19.02	19.05	18.84	18.99	18.71	0.21%	136,813
Nov 11, 2025	18.92	19.05	18.87	18.95	18.67	-0.11%	94,661

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.