FPL

First Trust New Opportun... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
First Trust New Opportunities MLP and Energy Fund FPL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.56% 3.58 20:00:00
Close Price Low Price High Price Open Price Previous Close
3.58 3.53 3.60 3.53 3.56
more quote information »

FPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.823.893.463.6781,571-0.24-6.28%
1 Month4.014.083.463.84140,376-0.43-10.72%
3 Months4.274.323.464.00146,120-0.69-16.16%
6 Months3.705.603.104.19179,423-0.12-3.24%
1 Year9.279.912.605.85178,147-5.69-61.38%
3 Years12.2113.492.608.28152,372-8.63-70.68%
5 Years13.6514.772.609.68141,114-10.07-73.77%

FPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 3.58 0.02 0.56% 3.53 3.60 3.53 42,775
Sep 24 2020 3.56 -0.03 -0.84% 3.53 3.57 3.46 130,353
Sep 23 2020 3.59 -0.14 -3.75% 3.76 3.7609 3.58 65,292
Sep 22 2020 3.73 -0.03 -0.8% 3.73 3.80 3.71 77,370
Sep 21 2020 3.76 -0.06 -1.57% 3.71 3.89 3.71 76,529
Sep 18 2020 3.82 -0.01 -0.26% 3.82 3.83 3.7901 58,309
Sep 17 2020 3.83 -0.05 -1.29% 3.84 3.86 3.79 71,207
Sep 16 2020 3.88 0.07 1.84% 3.82 3.90 3.82 155,814
Sep 15 2020 3.81 -0.04 -1.04% 3.90 3.90 3.7876 108,291
Sep 14 2020 3.85 0.15 4.05% 3.80 3.85 3.77 62,274
Sep 11 2020 3.70 -0.06 -1.6% 3.79 3.80 3.70 67,192
Sep 10 2020 3.76 -0.05 -1.31% 3.82 3.82 3.74 170,852
Sep 09 2020 3.81 -0.01 -0.26% 3.76 3.84 3.76 335,413
Sep 08 2020 3.82 -0.07 -1.8% 3.84 3.8655 3.76 172,859
Sep 04 2020 3.89 0.02 0.52% 3.87 3.91 3.79 355,621
Sep 03 2020 3.87 -0.05 -1.28% 3.93 3.95 3.86 135,597
Sep 02 2020 3.92 -0.02 -0.51% 3.91 3.98 3.91 160,875
Sep 01 2020 3.94 -0.06 -1.5% 3.97 3.97 3.91 166,728
Aug 31 2020 4.00 -0.07 -1.72% 4.08 4.08 4.00 136,187
Aug 28 2020 4.07 0.06 1.5% 4.01 4.08 4.00 192,467
Aug 27 2020 4.01 0.01 0.25% 4.00 4.05 3.98 142,758
See More Historical Prices »


Your Recent History
NYSE
FPL
First Trus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.