First Trust Intermediate Duration Preferred & Income Fund (FPF)

NYSE: FPF · Real-Time Price · USD

18.28

-0.14 (-0.76%)

At close: Apr 28, 2026, 4:00 PM EDT

18.29

+0.01 (0.05%)

After-hours: Apr 28, 2026, 7:00 PM EDT

FPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.37	18.46	18.15	18.28	18.28	-0.76%	118,764
Apr 27, 2026	18.35	18.53	18.35	18.42	18.42	-0.11%	71,788
Apr 24, 2026	18.33	18.52	18.30	18.44	18.44	0.38%	56,222
Apr 23, 2026	18.40	18.54	18.32	18.37	18.37	-0.54%	80,233
Apr 22, 2026	18.55	18.64	18.39	18.47	18.47	-0.43%	104,777
Apr 21, 2026	18.54	18.65	18.49	18.55	18.55	-0.22%	62,116
Apr 20, 2026	18.62	18.67	18.50	18.59	18.59	0.32%	54,060
Apr 17, 2026	18.49	18.61	18.45	18.53	18.53	0.32%	93,861
Apr 16, 2026	18.40	18.51	18.37	18.47	18.47	0.22%	65,506
Apr 15, 2026	18.48	18.59	18.32	18.43	18.43	0.27%	158,722
Apr 14, 2026	18.14	18.38	18.11	18.38	18.38	1.16%	132,228
Apr 13, 2026	18.05	18.20	18.00	18.17	18.17	0.22%	66,922
Apr 10, 2026	18.12	18.19	18.02	18.13	18.13	0.06%	65,483
Apr 9, 2026	18.04	18.19	17.84	18.12	18.12	0.39%	92,714
Apr 8, 2026	18.06	18.24	17.98	18.05	18.05	1.35%	89,438
Apr 7, 2026	17.80	17.89	17.63	17.81	17.81	-0.06%	97,665
Apr 6, 2026	17.74	17.90	17.74	17.82	17.82	0.45%	91,177
Apr 2, 2026	17.56	17.81	17.56	17.74	17.74	0.62%	87,077
Apr 1, 2026	17.62	17.76	17.59	17.63	17.63	-	111,724
Mar 31, 2026	17.28	17.87	17.24	17.63	17.49	2.38%	299,909
Mar 30, 2026	17.45	17.66	17.21	17.22	17.09	-0.63%	147,495
Mar 27, 2026	17.81	17.81	17.29	17.33	17.19	-2.70%	166,199
Mar 26, 2026	17.90	18.08	17.74	17.81	17.67	-0.67%	138,102
Mar 25, 2026	17.74	18.07	17.65	17.93	17.79	1.24%	194,074
Mar 24, 2026	17.67	17.82	17.60	17.71	17.57	0.28%	168,106
Mar 23, 2026	17.80	18.00	17.64	17.66	17.52	-0.34%	167,266
Mar 20, 2026	18.13	18.18	17.70	17.72	17.58	-2.26%	205,394
Mar 19, 2026	18.17	18.30	18.12	18.13	17.99	-0.82%	95,204
Mar 18, 2026	18.40	18.47	18.25	18.28	18.14	-0.65%	124,301
Mar 17, 2026	18.31	18.53	18.29	18.40	18.26	0.49%	116,277
Mar 16, 2026	18.26	18.54	18.22	18.31	18.17	0.88%	123,833
Mar 13, 2026	18.17	18.33	18.11	18.15	18.01	-	98,466
Mar 12, 2026	18.27	18.28	18.14	18.15	18.01	-0.77%	109,269
Mar 11, 2026	18.30	18.50	18.25	18.29	18.15	-0.22%	78,093
Mar 10, 2026	18.28	18.43	18.20	18.33	18.19	0.49%	146,153
Mar 9, 2026	18.42	18.42	18.16	18.24	18.10	-1.19%	110,606
Mar 6, 2026	18.59	18.59	18.44	18.46	18.32	-1.02%	83,760
Mar 5, 2026	18.83	18.91	18.63	18.65	18.50	-0.80%	72,726
Mar 4, 2026	18.85	18.90	18.67	18.80	18.65	0.27%	173,117
Mar 3, 2026	18.76	18.85	18.63	18.75	18.60	-0.69%	126,830
Mar 2, 2026	18.87	19.05	18.85	18.88	18.73	-1.31%	136,754
Feb 27, 2026	19.30	19.30	19.08	19.13	18.84	-0.88%	213,729
Feb 26, 2026	19.18	19.32	19.16	19.30	19.01	0.47%	110,190
Feb 25, 2026	19.28	19.36	19.20	19.21	18.92	0.05%	116,316
Feb 24, 2026	19.14	19.25	19.03	19.20	18.91	0.31%	79,213
Feb 23, 2026	19.34	19.34	19.14	19.14	18.85	-0.67%	198,428
Feb 20, 2026	19.30	19.35	19.25	19.27	18.98	-0.10%	68,982
Feb 19, 2026	19.35	19.35	19.21	19.29	19.00	-	122,548
Feb 18, 2026	19.23	19.36	19.17	19.29	19.00	0.84%	182,127
Feb 17, 2026	19.06	19.18	18.90	19.13	18.84	0.42%	162,478
Feb 13, 2026	18.90	19.05	18.87	19.05	18.77	0.69%	110,994
Feb 12, 2026	18.94	18.97	18.89	18.92	18.64	-0.26%	79,869
Feb 11, 2026	18.90	18.99	18.89	18.97	18.69	0.42%	89,048
Feb 10, 2026	18.86	18.91	18.83	18.89	18.61	0.32%	93,269
Feb 9, 2026	18.87	18.87	18.79	18.83	18.55	-0.21%	97,711
Feb 6, 2026	18.79	18.88	18.79	18.87	18.59	0.59%	61,149
Feb 5, 2026	18.84	18.87	18.75	18.76	18.48	-0.32%	107,962
Feb 4, 2026	18.78	18.88	18.76	18.82	18.54	-	132,317
Feb 3, 2026	18.85	18.95	18.75	18.82	18.54	-0.58%	106,160
Feb 2, 2026	18.78	18.95	18.71	18.93	18.65	-	102,014
Jan 30, 2026	18.83	18.93	18.82	18.93	18.51	0.26%	111,696
Jan 29, 2026	18.84	18.93	18.81	18.88	18.46	-0.05%	94,566
Jan 28, 2026	18.83	18.96	18.80	18.89	18.47	0.11%	94,970
Jan 27, 2026	18.90	18.98	18.82	18.87	18.45	-0.26%	105,786
Jan 26, 2026	19.04	19.05	18.90	18.92	18.50	-0.53%	125,872
Jan 23, 2026	18.99	19.05	18.90	19.02	18.60	0.48%	102,467
Jan 22, 2026	18.95	19.01	18.90	18.93	18.51	0.05%	100,778
Jan 21, 2026	18.80	18.95	18.80	18.92	18.50	0.80%	73,907
Jan 20, 2026	18.75	18.83	18.74	18.77	18.36	-0.27%	94,934
Jan 16, 2026	18.86	19.00	18.80	18.82	18.40	-0.32%	197,415
Jan 15, 2026	18.93	18.94	18.82	18.88	18.46	0.21%	153,596
Jan 14, 2026	18.80	18.87	18.71	18.84	18.42	0.53%	143,024
Jan 13, 2026	18.66	18.83	18.66	18.74	18.33	-	161,694
Jan 12, 2026	18.67	18.81	18.67	18.74	18.33	0.37%	128,823
Jan 9, 2026	18.61	18.76	18.57	18.67	18.26	0.16%	77,721
Jan 8, 2026	18.61	18.70	18.50	18.64	18.23	-0.16%	85,171
Jan 7, 2026	18.75	18.79	18.65	18.67	18.26	-0.11%	97,735
Jan 6, 2026	18.65	18.73	18.60	18.69	18.28	0.05%	160,954
Jan 5, 2026	18.65	18.75	18.65	18.68	18.27	0.16%	76,938
Jan 2, 2026	18.64	18.67	18.57	18.65	18.24	0.05%	82,568
Dec 31, 2025	18.63	18.72	18.60	18.64	18.23	-0.69%	328,665
Dec 30, 2025	18.75	18.84	18.68	18.77	18.22	-0.05%	224,049
Dec 29, 2025	18.79	18.82	18.72	18.78	18.23	0.16%	221,238
Dec 26, 2025	18.70	18.78	18.61	18.75	18.20	0.16%	113,519
Dec 24, 2025	18.65	18.74	18.59	18.72	18.17	0.43%	75,476
Dec 23, 2025	18.53	18.70	18.53	18.64	18.09	0.22%	222,679
Dec 22, 2025	18.58	18.63	18.55	18.60	18.06	0.05%	157,437
Dec 19, 2025	18.55	18.61	18.50	18.59	18.05	0.16%	204,679
Dec 18, 2025	18.47	18.57	18.45	18.56	18.02	0.49%	198,021
Dec 17, 2025	18.45	18.57	18.40	18.47	17.93	-0.16%	244,522
Dec 16, 2025	18.43	18.56	18.41	18.50	17.96	-	259,338
Dec 15, 2025	18.61	18.63	18.48	18.50	17.96	-0.11%	175,145
Dec 12, 2025	18.46	18.54	18.45	18.52	17.98	0.11%	153,347
Dec 11, 2025	18.50	18.57	18.46	18.50	17.96	-	221,389
Dec 10, 2025	18.47	18.54	18.46	18.50	17.96	0.16%	179,129
Dec 9, 2025	18.49	18.58	18.46	18.47	17.93	-0.11%	139,153
Dec 8, 2025	18.58	18.59	18.46	18.49	17.95	-0.27%	148,486
Dec 5, 2025	18.41	18.56	18.41	18.54	18.00	0.22%	167,373
Dec 4, 2025	18.50	18.64	18.50	18.50	17.96	-0.11%	222,720
Dec 3, 2025	18.43	18.54	18.41	18.52	17.98	0.49%	172,372