First Trust Intermediate Duration Preferred & Income Fund (FPF)

FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.98	19.00	18.90	18.90	18.90	-0.21%	126,372
Aug 14, 2025	18.91	18.94	18.86	18.94	18.94	-	106,306
Aug 13, 2025	18.90	18.99	18.88	18.94	18.94	0.21%	120,460
Aug 12, 2025	18.85	18.97	18.85	18.90	18.90	-	183,059
Aug 11, 2025	18.85	18.92	18.85	18.90	18.90	0.16%	124,044
Aug 8, 2025	18.81	18.90	18.81	18.87	18.87	0.05%	121,109
Aug 7, 2025	18.86	18.92	18.82	18.86	18.86	0.32%	119,952
Aug 6, 2025	18.79	18.88	18.78	18.80	18.80	-0.05%	94,082
Aug 5, 2025	18.86	18.89	18.78	18.81	18.81	-0.16%	151,977
Aug 4, 2025	18.78	18.92	18.72	18.84	18.84	0.32%	185,220
Aug 1, 2025	18.80	18.83	18.70	18.78	18.78	-0.63%	113,740
Jul 31, 2025	18.79	18.90	18.79	18.90	18.76	0.69%	110,474
Jul 30, 2025	18.84	18.90	18.76	18.77	18.63	-0.27%	149,294
Jul 29, 2025	18.75	18.90	18.75	18.82	18.68	-0.05%	129,673
Jul 28, 2025	18.85	18.90	18.83	18.83	18.69	0.11%	74,218
Jul 25, 2025	18.80	18.87	18.73	18.81	18.67	0.22%	79,728
Jul 24, 2025	18.77	18.81	18.72	18.77	18.63	0.10%	94,972
Jul 23, 2025	18.72	18.83	18.71	18.75	18.61	-	91,152
Jul 22, 2025	18.77	18.81	18.73	18.75	18.61	0.27%	80,491
Jul 21, 2025	18.75	18.82	18.70	18.70	18.56	0.65%	131,850
Jul 18, 2025	18.89	18.92	18.58	18.58	18.45	-1.69%	201,499
Jul 17, 2025	18.80	18.93	18.78	18.90	18.76	0.32%	91,881
Jul 16, 2025	18.87	18.90	18.80	18.84	18.70	-0.11%	122,818
Jul 15, 2025	18.91	18.96	18.83	18.86	18.72	-0.16%	148,761
Jul 14, 2025	18.86	18.90	18.79	18.89	18.75	0.59%	130,493
Jul 11, 2025	18.85	18.86	18.74	18.78	18.64	-0.53%	75,823
Jul 10, 2025	18.90	18.93	18.85	18.88	18.74	0.05%	112,451
Jul 9, 2025	18.75	18.89	18.75	18.87	18.73	0.59%	95,245
Jul 8, 2025	18.71	18.79	18.70	18.76	18.62	0.27%	97,467
Jul 7, 2025	18.78	18.83	18.71	18.71	18.57	-0.64%	95,371
Jul 3, 2025	18.84	18.88	18.76	18.83	18.69	-	31,339
Jul 2, 2025	18.78	18.83	18.73	18.83	18.69	0.70%	97,809
Jul 1, 2025	18.60	18.78	18.60	18.70	18.56	-0.64%	123,132
Jun 30, 2025	18.71	18.87	18.71	18.82	18.55	0.59%	318,830
Jun 27, 2025	18.69	18.77	18.68	18.71	18.44	0.16%	124,729
Jun 26, 2025	18.58	18.78	18.58	18.68	18.41	0.32%	166,174
Jun 25, 2025	18.62	18.65	18.56	18.62	18.35	0.16%	158,883
Jun 24, 2025	18.44	18.66	18.43	18.59	18.32	0.76%	150,951
Jun 23, 2025	18.50	18.50	18.43	18.45	18.18	0.11%	124,901
Jun 20, 2025	18.38	18.47	18.33	18.43	18.16	0.55%	187,085
Jun 18, 2025	18.24	18.38	18.22	18.33	18.06	0.38%	82,111
Jun 17, 2025	18.28	18.34	18.22	18.26	18.00	-0.22%	117,766
Jun 16, 2025	18.35	18.42	18.26	18.30	18.03	0.05%	187,121
Jun 13, 2025	18.29	18.38	18.20	18.29	18.03	-0.16%	92,168
Jun 12, 2025	18.34	18.41	18.31	18.32	18.05	0.05%	111,709
Jun 11, 2025	18.26	18.38	18.19	18.31	18.04	0.11%	131,478
Jun 10, 2025	18.23	18.29	18.21	18.29	18.03	0.49%	87,527
Jun 9, 2025	18.18	18.28	18.14	18.20	17.94	-0.27%	103,163
Jun 6, 2025	18.10	18.25	18.10	18.25	17.99	0.66%	90,865
Jun 5, 2025	18.16	18.20	18.13	18.13	17.87	-0.33%	93,610

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.