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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	18.93	18.9	18.9	19.01	18.78	186,822
October 01, 2025	18.95	18.98	18.98	19.05	18.88	217,515
September 30, 2025	19.23	19.15	19.01	19.23	19.01	442,700
September 29, 2025	19.39	19.23	19.09	19.5	19.15	178,100
September 26, 2025	19.44	19.29	19.29	19.44	19.27	206,624
September 25, 2025	19.53	19.5	19.5	19.56	19.4	145,700
September 24, 2025	19.63	19.51	19.51	19.63	19.5	178,500
September 23, 2025	19.7	19.59	19.59	19.72	19.56	134,730
September 22, 2025	19.7	19.65	19.65	19.74	19.65	142,200
September 19, 2025	19.72	19.75	19.75	19.75	19.65	107,200
September 18, 2025	19.56	19.67	19.67	19.7	19.52	134,548
September 17, 2025	19.7	19.6	19.6	19.74	19.57	126,805
September 16, 2025	19.57	19.66	19.66	19.7	19.48	125,900
September 15, 2025	19.6	19.57	19.57	19.6	19.5	152,340
September 12, 2025	19.45	19.47	19.47	19.47	19.38	105,951
September 11, 2025	19.31	19.42	19.42	19.44	19.31	91,900
September 10, 2025	19.27	19.3	19.3	19.33	19.27	78,724
September 09, 2025	19.25	19.24	19.24	19.28	19.21	79,223
September 08, 2025	19.28	19.29	19.29	19.34	19.22	72,543
September 05, 2025	19.14	19.2	19.2	19.34	19.11	97,722
September 04, 2025	19.05	19.06	19.06	19.09	19.02	94,048
September 03, 2025	19.11	19.1	19.1	19.11	19.01	117,500
September 02, 2025	19.12	19.07	19.07	19.12	19.02	148,616
August 29, 2025	19.24	19.32	19.32	19.32	19.22	107,600
August 28, 2025	19.16	19.19	19.19	19.24	19.16	125,500
August 27, 2025	19.19	19.21	19.21	19.28	19.19	103,500
August 26, 2025	19.12	19.24	19.24	19.28	19.12	120,700
August 25, 2025	19.13	19.17	19.17	19.18	19.05	84,100
August 22, 2025	19	19.16	19.16	19.16	18.94	102,837
August 21, 2025	18.9	18.97	18.97	19.02	18.9	127,612
August 20, 2025	18.98	18.95	18.95	18.98	18.86	83,414
August 19, 2025	18.98	18.95	18.95	18.99	18.93	82,700
August 18, 2025	18.93	18.97	18.97	19	18.92	111,100
August 15, 2025	18.98	18.9	18.9	19	18.9	126,400
August 14, 2025	18.91	18.94	18.94	18.94	18.86	106,306
August 13, 2025	18.9	18.94	18.94	18.99	18.88	120,500
August 12, 2025	18.85	18.9	18.9	18.97	18.85	183,100
August 11, 2025	18.85	18.9	18.9	18.92	18.85	124,044
August 08, 2025	18.81	18.87	18.87	18.9	18.81	121,109
August 07, 2025	18.86	18.86	18.86	18.92	18.82	120,000
August 06, 2025	18.79	18.8	18.8	18.88	18.78	94,100
August 05, 2025	18.86	18.81	18.81	18.89	18.78	152,000
August 04, 2025	18.78	18.84	18.84	18.92	18.72	185,220
August 01, 2025	18.8	18.78	18.78	18.83	18.7	113,740
July 31, 2025	18.79	18.9	18.76	18.9	18.79	110,500
July 30, 2025	18.84	18.77	18.63	18.9	18.76	149,300
July 29, 2025	18.75	18.82	18.68	18.9	18.75	129,700
July 28, 2025	18.85	18.83	18.69	18.9	18.83	74,218
July 25, 2025	18.8	18.81	18.81	18.87	18.73	79,728
July 24, 2025	18.77	18.77	18.77	18.81	18.72	95,000
July 23, 2025	18.72	18.75	18.75	18.83	18.71	91,152
July 22, 2025	18.77	18.75	18.75	18.81	18.73	80,500
July 21, 2025	18.75	18.7	18.7	18.82	18.7	131,900
July 18, 2025	18.89	18.58	18.58	18.92	18.58	201,500
July 17, 2025	18.8	18.9	18.9	18.93	18.78	91,900
July 16, 2025	18.87	18.84	18.84	18.9	18.8	122,818
July 15, 2025	18.91	18.86	18.86	18.96	18.83	148,800
July 14, 2025	18.86	18.89	18.89	18.9	18.79	130,500
July 11, 2025	18.85	18.78	18.78	18.86	18.74	75,823
July 10, 2025	18.9	18.88	18.88	18.93	18.85	112,500

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