First Trust New Opps MLP & Energy Fund (FPL) Historical Stock Data
7.53 ↑0.12 (1.62%)
As of April 18, 2024, 3:11pm EST.
Historical Data
In the past 30 trading days, FPL is up 0.08% a day on average. There have been 19 days where First Trust New Opps MLP & Energy Fund closed green and 11 days where FPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 7.45 | 7.53 | ↑$0.08 (1.07%) | 7.45 | 7.53 | 29.96K |
| 2024-04-17 | 7.38 | 7.41 | ↑$0.03 (0.41%) | 7.38 | 7.46 | 36.37K |
| 2024-04-16 | 7.37 | 7.39 | ↑$0.02 (0.27%) | 7.34 | 7.40 | 48.84K |
| 2024-04-15 | 7.56 | 7.41 | ↓$0.15 (-1.98%) | 7.40 | 7.57 | 57.11K |
| 2024-04-12 | 7.61 | 7.51 | ↓$0.10 (-1.31%) | 7.50 | 7.63 | 38.63K |
| 2024-04-11 | 7.64 | 7.59 | ↓$0.05 (-0.65%) | 7.53 | 7.68 | 72.77K |
| 2024-04-10 | 7.67 | 7.64 | ↓$0.03 (-0.39%) | 7.58 | 7.67 | 44.94K |
| 2024-04-09 | 7.75 | 7.67 | ↓$0.08 (-1.03%) | 7.66 | 7.75 | 20.58K |
| 2024-04-08 | 7.70 | 7.72 | ↑$0.02 (0.26%) | 7.70 | 7.75 | 23.06K |
| 2024-04-05 | 7.68 | 7.70 | ↑$0.02 (0.26%) | 7.64 | 7.71 | 33.21K |
| 2024-04-04 | 7.71 | 7.69 | ↓$0.02 (-0.26%) | 7.69 | 7.77 | 19.77K |
| 2024-04-03 | 7.67 | 7.71 | ↑$0.04 (0.52%) | 7.67 | 7.74 | 31.13K |
| 2024-04-02 | 7.63 | 7.67 | ↑$0.04 (0.52%) | 7.62 | 7.69 | 116.03K |
| 2024-04-01 | 7.65 | 7.65 | ↑$0.00 (0.00%) | 7.63 | 7.67 | 43.43K |
| 2024-03-28 | 7.57 | 7.66 | ↑$0.09 (1.19%) | 7.57 | 7.67 | 68.25K |
| 2024-03-27 | 7.47 | 7.55 | ↑$0.08 (1.07%) | 7.47 | 7.55 | 43.20K |
| 2024-03-26 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.48 | 7.54 | 88.23K |
| 2024-03-25 | 7.49 | 7.51 | ↑$0.02 (0.25%) | 7.49 | 7.55 | 27.03K |
| 2024-03-22 | 7.55 | 7.49 | ↓$0.06 (-0.79%) | 7.45 | 7.55 | 62.29K |
| 2024-03-21 | 7.48 | 7.52 | ↑$0.04 (0.53%) | 7.48 | 7.53 | 33.75K |
| 2024-03-20 | 7.41 | 7.48 | ↑$0.07 (0.94%) | 7.39 | 7.49 | 43.89K |
| 2024-03-19 | 7.42 | 7.40 | ↓$0.02 (-0.27%) | 7.38 | 7.43 | 119.20K |
| 2024-03-18 | 7.29 | 7.38 | ↑$0.09 (1.23%) | 7.29 | 7.42 | 49.88K |
| 2024-03-15 | 7.34 | 7.37 | ↑$0.03 (0.41%) | 7.33 | 7.37 | 95.73K |
| 2024-03-14 | 7.45 | 7.33 | ↓$0.12 (-1.61%) | 7.32 | 7.45 | 88.07K |
| 2024-03-13 | 7.31 | 7.38 | ↑$0.07 (0.96%) | 7.29 | 7.39 | 102.19K |
| 2024-03-12 | 7.28 | 7.28 | ↑$0.00 (0.00%) | 7.27 | 7.30 | 91.67K |
| 2024-03-11 | 7.26 | 7.25 | ↓$0.01 (-0.14%) | 7.23 | 7.33 | 74.19K |
| 2024-03-08 | 7.29 | 7.28 | ↓$0.01 (-0.14%) | 7.26 | 7.32 | 120.17K |
| 2024-03-07 | 7.19 | 7.26 | ↑$0.07 (0.97%) | 7.19 | 7.28 | 94.86K |
Create an account or log in to view more rows.
$FPL I love this stonk!
$FPL buy bitches
$FPL take what we can get
$FPL what happened?
$FPL wtf?
$FPL I love you!
$FPL bull trap confirmed
$FPL always with good potential for a long term Hodl
$FPL buying time
added
$FPL tomorrow will be an explosion day
I believe it!