First Trust Intermediate Duration Preferred & Income Fund - FPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.3	19.27	19.27	19.35	19.25	69,000
February 19, 2026	19.35	19.29	19.29	19.35	19.21	122,548
February 18, 2026	19.23	19.29	19.29	19.36	19.17	182,127
February 17, 2026	19.06	19.13	19.13	19.18	18.9	162,478
February 13, 2026	18.9	19.05	19.05	19.05	18.87	111,000
February 12, 2026	18.94	18.92	18.92	18.97	18.89	79,860
February 11, 2026	18.9	18.97	18.97	18.99	18.89	89,048
February 10, 2026	18.86	18.89	18.89	18.91	18.83	93,300
February 09, 2026	18.87	18.83	18.83	18.87	18.79	97,711
February 06, 2026	18.79	18.87	18.87	18.88	18.79	61,149
February 05, 2026	18.84	18.76	18.76	18.87	18.75	108,000
February 04, 2026	18.78	18.82	18.82	18.88	18.76	132,317
February 03, 2026	18.85	18.82	18.82	18.95	18.75	106,200
February 02, 2026	18.78	18.93	18.93	18.95	18.71	102,014
January 30, 2026	18.83	18.93	18.93	18.93	18.82	111,700
January 29, 2026	18.84	18.88	18.88	18.93	18.81	94,600
January 28, 2026	18.83	18.89	18.89	18.96	18.8	95,000
January 27, 2026	18.9	18.87	18.87	18.98	18.82	105,800
January 26, 2026	19.04	18.92	18.92	19.05	18.9	125,900
January 23, 2026	18.99	19.02	19.02	19.05	18.9	102,500
January 22, 2026	18.95	18.93	18.93	19.01	18.9	100,800
January 21, 2026	18.8	18.92	18.92	18.95	18.8	73,907
January 20, 2026	18.75	18.77	18.77	18.83	18.74	94,934
January 16, 2026	18.86	18.82	18.82	19	18.8	197,415
January 15, 2026	18.93	18.88	18.88	18.94	18.82	153,600
January 14, 2026	18.8	18.84	18.84	18.87	18.71	143,024
January 13, 2026	18.66	18.74	18.74	18.83	18.66	161,700
January 12, 2026	18.67	18.74	18.74	18.81	18.67	128,823
January 09, 2026	18.61	18.67	18.67	18.76	18.57	77,721
January 08, 2026	18.61	18.64	18.64	18.7	18.5	83,934
January 07, 2026	18.75	18.67	18.67	18.79	18.65	97,735
January 06, 2026	18.65	18.69	18.69	18.73	18.6	161,000
January 05, 2026	18.65	18.68	18.68	18.75	18.65	76,938
January 02, 2026	18.64	18.65	18.65	18.67	18.57	81,956
December 31, 2025	18.63	18.64	18.64	18.72	18.6	328,700
December 30, 2025	18.75	18.77	18.63	18.84	18.68	224,049
December 29, 2025	18.79	18.78	18.64	18.82	18.72	221,238
December 26, 2025	18.7	18.75	18.75	18.78	18.61	113,519
December 24, 2025	18.65	18.72	18.72	18.74	18.59	75,500
December 23, 2025	18.53	18.64	18.64	18.7	18.53	222,700
December 22, 2025	18.58	18.6	18.6	18.63	18.55	157,437
December 19, 2025	18.55	18.59	18.59	18.61	18.5	204,700
December 18, 2025	18.47	18.56	18.56	18.57	18.45	198,021
December 17, 2025	18.45	18.47	18.47	18.57	18.4	244,522
December 16, 2025	18.43	18.5	18.5	18.56	18.41	259,338
December 15, 2025	18.61	18.5	18.5	18.63	18.48	175,145
December 12, 2025	18.46	18.52	18.52	18.54	18.45	153,347
December 11, 2025	18.5	18.5	18.5	18.57	18.46	221,400
December 10, 2025	18.47	18.5	18.5	18.54	18.46	179,129
December 09, 2025	18.49	18.47	18.47	18.58	18.46	139,200
December 08, 2025	18.58	18.49	18.49	18.59	18.46	148,500
December 05, 2025	18.41	18.54	18.54	18.56	18.41	167,400
December 04, 2025	18.5	18.5	18.5	18.64	18.5	222,720
December 03, 2025	18.43	18.52	18.52	18.54	18.41	172,400
December 02, 2025	18.38	18.43	18.43	18.47	18.34	227,242
December 01, 2025	18.6	18.43	18.43	18.64	18.43	212,019
November 28, 2025	18.72	18.73	18.73	18.78	18.68	44,216
November 26, 2025	18.61	18.71	18.71	18.74	18.61	101,200
November 25, 2025	18.52	18.6	18.6	18.67	18.51	175,145
November 24, 2025	18.49	18.54	18.54	18.63	18.41	99,605

First Trust Intermediate Duration Preferred & Income Fund (FPF) NYSE