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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	18.75	18.87	18.87	18.89	18.75	95,245
July 08, 2025	18.71	18.76	18.76	18.79	18.7	97,500
July 07, 2025	18.78	18.71	18.71	18.83	18.71	95,400
July 03, 2025	18.84	18.83	18.83	18.88	18.76	31,339
July 02, 2025	18.78	18.83	18.83	18.83	18.73	97,809
July 01, 2025	18.6	18.7	18.7	18.78	18.6	123,132
June 30, 2025	18.71	18.82	18.68	18.87	18.71	318,830
June 27, 2025	18.69	18.71	18.57	18.77	18.68	124,729
June 26, 2025	18.58	18.68	18.54	18.78	18.58	166,200
June 25, 2025	18.62	18.62	18.48	18.65	18.56	158,900
June 24, 2025	18.44	18.59	18.45	18.66	18.43	151,000
June 23, 2025	18.5	18.45	18.32	18.5	18.43	124,901
June 20, 2025	18.38	18.43	18.3	18.47	18.33	187,100
June 18, 2025	18.24	18.33	18.2	18.38	18.22	82,111
June 17, 2025	18.28	18.26	18.13	18.34	18.22	117,800
June 16, 2025	18.35	18.3	18.17	18.42	18.26	187,121
June 13, 2025	18.29	18.29	18.16	18.38	18.2	92,200
June 12, 2025	18.34	18.32	18.19	18.41	18.31	111,709
June 11, 2025	18.26	18.31	18.18	18.38	18.19	131,500
June 10, 2025	18.23	18.29	18.29	18.29	18.21	87,527
June 09, 2025	18.18	18.2	18.2	18.28	18.14	103,200
June 06, 2025	18.1	18.25	18.25	18.25	18.1	90,900
June 05, 2025	18.16	18.13	18.13	18.2	18.13	93,610
June 04, 2025	18.13	18.19	18.19	18.25	18.11	132,102
June 03, 2025	18.14	18.14	18.14	18.18	18.1	84,900
June 02, 2025	18.14	18.16	18.16	18.18	18.03	110,200
May 30, 2025	18.2	18.28	18.14	18.34	18.2	105,200
May 29, 2025	18.19	18.26	18.12	18.28	18.18	99,627

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