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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.41	18.42	18.42	18.64	18.3	166,100
November 20, 2025	18.74	18.43	18.43	18.74	18.43	156,900
November 19, 2025	18.65	18.61	18.61	18.75	18.52	169,438
November 18, 2025	18.77	18.68	18.68	18.8	18.62	170,033
November 17, 2025	18.91	18.72	18.72	18.93	18.7	141,409
November 14, 2025	18.79	18.86	18.86	18.87	18.75	133,400
November 13, 2025	18.9	18.79	18.79	19	18.79	105,600
November 12, 2025	19.02	18.99	18.99	19.05	18.84	136,800
November 11, 2025	18.92	18.95	18.95	19.05	18.87	94,700
November 10, 2025	18.8	18.97	18.97	19.04	18.8	187,000
November 07, 2025	18.76	18.8	18.8	18.86	18.75	111,600
November 06, 2025	18.76	18.79	18.79	18.84	18.71	116,800
November 05, 2025	18.8	18.78	18.78	18.9	18.72	103,400
November 04, 2025	18.85	18.8	18.8	18.9	18.73	212,942
November 03, 2025	18.89	18.85	18.85	19	18.85	149,805
October 31, 2025	18.97	19.06	18.92	19.1	18.92	135,420
October 30, 2025	18.95	18.98	18.84	19.03	18.91	161,500
October 29, 2025	18.94	18.96	18.82	19.06	18.92	174,500
October 28, 2025	18.94	18.99	18.85	19	18.93	116,300
October 27, 2025	18.93	18.94	18.8	19.01	18.89	130,126
October 24, 2025	18.89	18.93	18.79	18.97	18.87	146,000
October 23, 2025	18.9	18.87	18.87	18.98	18.85	141,931
October 22, 2025	18.87	18.85	18.85	18.98	18.85	157,000
October 21, 2025	18.82	18.91	18.91	18.98	18.82	99,400
October 20, 2025	18.77	18.82	18.82	18.91	18.75	127,941
October 17, 2025	18.89	18.79	18.79	18.89	18.78	154,042
October 16, 2025	18.69	18.82	18.82	18.91	18.69	243,900
October 15, 2025	18.7	18.72	18.72	18.78	18.67	304,483
October 14, 2025	18.58	18.57	18.57	18.64	18.4	286,011
October 13, 2025	18.56	18.62	18.62	18.65	18.51	134,003
October 10, 2025	18.71	18.55	18.55	18.77	18.51	262,000
October 09, 2025	18.72	18.65	18.65	18.73	18.62	151,000
October 08, 2025	18.69	18.72	18.72	18.75	18.66	249,810
October 07, 2025	18.78	18.78	18.78	18.9	18.68	224,000
October 06, 2025	18.85	18.76	18.76	18.86	18.72	193,841
October 03, 2025	18.83	18.88	18.88	18.94	18.83	149,439
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

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