First Trust New Opportunities MLP & Energy Fund
FPLNYSEFinancial Services
$7.76
+$0.02(+0.19%)
Market Cap$181954152
P/E Ratio—
52W High$7.77
52W Low$5.7325
First Trust New Opportunities MLP & Energy Fund（FPL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fpl · 日线历史（复权）· FMP · 截至 2024年5月3日
5-Year High5Y
$7.77
May 2, 2024
-0.1% from here
5-Year Low5Y
$5.14
Dec 20, 2021
+51.0% from low
IPO Priceadj.
$20.00
Mar 27, 2014
-61.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$6.03
Jun 9, 2021
+28.7% in 5Y
10 Years Ago
$13.55
Jun 9, 2016
-42.7% in 10Y
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% |
Showing 1–20 of 730 records
Annual Stock Price Performance · FPL
Jan 1 → Dec 31 · 4 years2024+15.8%$6.70 → $7.76
+15.8%
2023+14.7%$6.00 → $6.88
+14.7%
2022+10.4%$5.48 → $6.05
+10.4%
2021-9.6%$6.05 → $5.47
-9.6%
Best Year2024 · +15.8%
Worst Year2021 · -9.6%
Positive Years3 / 4
Avg Annual Return+7.8%
4Y Total Return+28.3%
4Y CAGR~+6.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FPL?
If you invested $1,000 in FPL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$573
Total Return-42.7%
CAGR~-5.4% / yr
Profit$-427
Based on Jun 9, 2016 · $13.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Trust New Opportunities MLP & Energy Fund（FPL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FPL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FPL 历史股价FMP 日线复权 OHLCV