First Trust New Opportunities MLP & Energy Fund
First Trust New Opportunities MLP & Energy Fund (FPL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fpl · EOD price history · split-adj. · FMP · as of May 3, 2024
Historical Price Data · FPL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 3, 2024 | $7.75 | $7.76 | $7.67 | $7.76 | $7.76 | 63K | +0.13% |
| May 2, 2024 | $7.68 | $7.77 | $7.67 | $7.75 | $7.75 | 58K | +0.85% |
| May 1, 2024 | $7.65 | $7.69 | $7.64 | $7.66 | $7.66 | 37K | +0.13% |
| Apr 30, 2024 | $7.74 | $7.74 | $7.66 | $7.66 | $7.66 | 61K | -1.03% |
| Apr 29, 2024 | $7.71 | $7.75 | $7.71 | $7.72 | $7.72 | 55K | +0.13% |
| Apr 26, 2024 | $7.70 | $7.77 | $7.69 | $7.75 | $7.75 | 54K | +0.65% |
| Apr 25, 2024 | $7.74 | $7.76 | $7.70 | $7.75 | $7.75 | 27K | +0.13% |
| Apr 24, 2024 | $7.72 | $7.75 | $7.65 | $7.73 | $7.73 | 47K | +0.13% |
| Apr 23, 2024 | $7.67 | $7.74 | $7.64 | $7.71 | $7.71 | 52K | +0.52% |
| Apr 22, 2024 | $7.58 | $7.68 | $7.58 | $7.64 | $7.64 | 36K | +0.79% |
| Apr 19, 2024 | $7.55 | $7.67 | $7.53 | $7.61 | $7.61 | 78K | +0.79% |
| Apr 18, 2024 | $7.45 | $7.53 | $7.45 | $7.53 | $7.53 | 30K | +1.07% |
| Apr 17, 2024 | $7.38 | $7.46 | $7.38 | $7.41 | $7.41 | 36K | +0.41% |
| Apr 16, 2024 | $7.37 | $7.40 | $7.34 | $7.39 | $7.39 | 49K | +0.27% |
| Apr 15, 2024 | $7.56 | $7.57 | $7.40 | $7.41 | $7.41 | 57K | -1.98% |
| Apr 12, 2024 | $7.61 | $7.63 | $7.50 | $7.51 | $7.51 | 39K | -1.31% |
| Apr 11, 2024 | $7.64 | $7.68 | $7.52 | $7.59 | $7.59 | 73K | -0.65% |
| Apr 10, 2024 | $7.67 | $7.67 | $7.58 | $7.64 | $7.64 | 45K | -0.39% |
| Apr 9, 2024 | $7.75 | $7.75 | $7.66 | $7.67 | $7.67 | 21K | -1.03% |
| Apr 8, 2024 | $7.70 | $7.75 | $7.70 | $7.72 | $7.72 | 23K | +0.26% |
Annual Stock Price Performance · FPL
Jan 1 → Dec 31 · 4 yearsSimilar Companies in Financial Services
View sector
What If You Invested in FPL?
If you invested $1,000 in FPL 10 years ago — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
First Trust New Opportunities MLP & Energy Fund (FPL) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $7.76. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.