First Trust New Opportun... Historical Data - FPL

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 9.15 0.00 0.00 0.00 9.15 04:00:00
more quote information »

FPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.569.619.129.33140,004-0.41-4.29%
1 Month9.219.639.129.40128,925-0.06-0.65%
3 Months8.769.638.208.85159,4470.394.45%
6 Months9.759.918.208.93128,784-0.60-6.15%
1 Year8.6810.008.209.03122,8860.475.41%
3 Years13.4914.236.93510.26128,674-4.34-32.17%
5 Years18.2518.636.93511.37127,592-9.10-49.86%

FPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 9.15 -0.13 -1.4% 9.12 9.20 9.12 109,267
Jan 24 2020 9.28 -0.11 -1.17% 9.43 9.44 9.26 139,133
Jan 23 2020 9.39 0.03 0.32% 9.31 9.4299 9.24 136,953
Jan 22 2020 9.36 -0.05 -0.53% 9.43 9.43 9.34 139,772
Jan 21 2020 9.41 -0.17 -1.77% 9.56 9.61 9.35 174,894
Jan 17 2020 9.58 0.01 0.1% 9.60 9.63 9.52 143,461
Jan 16 2020 9.57 0.00 0.0% 9.57 9.60 9.56 157,149
Jan 15 2020 9.57 0.05 0.53% 9.51 9.57 9.48 130,612
Jan 14 2020 9.52 0.04 0.42% 9.50 9.52 9.43 69,657
Jan 13 2020 9.48 0.11 1.17% 9.40 9.49 9.34 125,063
Jan 10 2020 9.37 0.01 0.11% 9.37 9.37 9.32 89,775
Jan 09 2020 9.36 -0.02 -0.21% 9.37 9.37 9.2894 108,440
Jan 08 2020 9.38 0.05 0.54% 9.34 9.38 9.30 223,265
Jan 07 2020 9.33 -0.05 -0.53% 9.35 9.36 9.30 96,546
Jan 06 2020 9.38 0.09 0.97% 9.34 9.4052 9.30 176,949
Jan 03 2020 9.29 0.06 0.65% 9.24 9.33 9.20 53,329
Jan 02 2020 9.23 -0.10 -1.07% 9.35 9.35 9.23 88,457
Dec 31 2019 9.33 0.05 0.54% 9.21 9.36 9.21 157,920
Dec 30 2019 9.28 -0.07 -0.75% 9.32 9.40 9.20 181,877
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.