First Trust Intermediate Duration Preferred & Income Fund (FPF)

FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.94	18.14	17.54	18.01	18.01	-0.17%	92,813
Jun 1, 2026	18.19	18.29	17.91	18.04	18.04	-0.73%	179,956
May 29, 2026	18.32	18.32	18.17	18.31	18.17	0.55%	105,360
May 28, 2026	18.11	18.32	18.10	18.21	18.07	0.22%	97,042
May 27, 2026	18.15	18.33	18.10	18.17	18.03	0.44%	83,041
May 26, 2026	18.07	18.15	18.04	18.09	17.95	0.44%	68,560
May 22, 2026	17.95	18.07	17.91	18.01	17.87	0.50%	92,405
May 21, 2026	17.90	18.07	17.87	17.92	17.79	0.06%	76,752
May 20, 2026	17.81	17.99	17.54	17.91	17.78	0.56%	79,426
May 19, 2026	17.83	17.94	17.75	17.81	17.68	-0.50%	104,750
May 18, 2026	18.13	18.19	17.84	17.90	17.77	-1.05%	156,383
May 15, 2026	18.35	18.39	18.03	18.09	17.95	-1.68%	154,546
May 14, 2026	18.34	18.46	18.29	18.40	18.26	0.27%	91,216
May 13, 2026	18.33	18.44	18.32	18.35	18.21	-0.22%	65,531
May 12, 2026	18.44	18.46	18.32	18.39	18.25	-0.16%	95,005
May 11, 2026	18.46	18.46	18.33	18.42	18.28	0.16%	85,800
May 8, 2026	18.45	18.52	18.36	18.39	18.25	-0.27%	47,136
May 7, 2026	18.29	18.47	18.29	18.44	18.30	0.66%	92,777
May 6, 2026	18.34	18.38	18.22	18.32	18.18	0.33%	93,598
May 5, 2026	18.29	18.42	18.25	18.26	18.12	-0.16%	78,870
May 4, 2026	18.49	18.49	18.24	18.29	18.15	-0.97%	86,752
May 1, 2026	18.32	18.52	18.32	18.47	18.33	1.03%	99,777
Apr 30, 2026	18.26	18.47	18.25	18.42	18.15	0.77%	106,802
Apr 29, 2026	18.17	18.29	18.16	18.28	18.01	-	91,480
Apr 28, 2026	18.37	18.46	18.15	18.28	18.01	-0.76%	118,764
Apr 27, 2026	18.35	18.53	18.35	18.42	18.15	-0.11%	71,791
Apr 24, 2026	18.33	18.52	18.30	18.44	18.16	0.38%	56,222
Apr 23, 2026	18.40	18.54	18.32	18.37	18.10	-0.54%	80,233
Apr 22, 2026	18.55	18.64	18.39	18.47	18.19	-0.43%	104,777
Apr 21, 2026	18.54	18.65	18.49	18.55	18.27	-0.22%	62,116
Apr 20, 2026	18.62	18.67	18.50	18.59	18.31	0.32%	54,060
Apr 17, 2026	18.49	18.61	18.45	18.53	18.25	0.32%	93,861
Apr 16, 2026	18.40	18.51	18.37	18.47	18.19	0.22%	65,506
Apr 15, 2026	18.48	18.59	18.32	18.43	18.16	0.27%	158,722
Apr 14, 2026	18.14	18.38	18.11	18.38	18.11	1.16%	132,228
Apr 13, 2026	18.05	18.20	18.00	18.17	17.90	0.22%	67,122
Apr 10, 2026	18.12	18.19	18.02	18.13	17.86	0.06%	65,483
Apr 9, 2026	18.04	18.19	17.84	18.12	17.85	0.39%	92,714
Apr 8, 2026	18.06	18.24	17.98	18.05	17.78	1.35%	89,438
Apr 7, 2026	17.80	17.89	17.63	17.81	17.54	-0.06%	97,665
Apr 6, 2026	17.74	17.90	17.74	17.82	17.55	0.45%	91,177
Apr 2, 2026	17.56	17.81	17.56	17.74	17.48	0.62%	87,077
Apr 1, 2026	17.62	17.76	17.59	17.63	17.37	0.79%	111,724
Mar 31, 2026	17.28	17.87	17.24	17.63	17.23	2.38%	299,909
Mar 30, 2026	17.45	17.66	17.21	17.22	16.83	-0.63%	147,495
Mar 27, 2026	17.81	17.81	17.29	17.33	16.94	-2.70%	166,199
Mar 26, 2026	17.90	18.08	17.74	17.81	17.41	-0.67%	138,102
Mar 25, 2026	17.74	18.07	17.65	17.93	17.52	1.24%	194,074
Mar 24, 2026	17.67	17.82	17.60	17.71	17.31	0.28%	168,106
Mar 23, 2026	17.80	18.00	17.64	17.66	17.26	-0.34%	167,266

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.