First Trust New Opportunities M ( FPL) - Price History
Monthly price history for FPL (First Trust New Opportunities M)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $7.76 | $7.76 |
January 2025 | $7.76 | $7.76 |
December 2024 | $7.76 | $7.76 |
November 2024 | $7.76 | $7.76 |
October 2024 | $7.76 | $7.76 |
September 2024 | $7.76 | $7.76 |
August 2024 | $7.76 | $7.76 |
July 2024 | $7.76 | $7.76 |
June 2024 | $7.76 | $7.76 |
May 2024 | $7.76 | $7.76 |
April 2024 | $7.66 | $7.66 |
March 2024 | $7.62 | $7.66 |
February 2024 | $6.95 | $7.02 |
January 2024 | $6.82 | $6.93 |
December 2023 | $6.74 | $6.88 |
November 2023 | $6.83 | $7.02 |
October 2023 | $6.47 | $6.68 |
September 2023 | $6.03 | $6.26 |
August 2023 | $6.13 | $6.41 |
July 2023 | $6.16 | $6.47 |
June 2023 | $5.69 | $6.02 |
May 2023 | $5.40 | $5.75 |
April 2023 | $5.61 | $6.01 |
March 2023 | $5.55 | $5.98 |
February 2023 | $5.67 | $6.15 |
January 2023 | $5.92 | $6.46 |
December 2022 | $5.51 | $6.05 |
November 2022 | $5.72 | $6.32 |
October 2022 | $5.47 | $6.08 |
September 2022 | $4.90 | $5.48 |
August 2022 | $5.61 | $6.31 |
July 2022 | $5.65 | $6.40 |
June 2022 | $5.07 | $5.78 |
May 2022 | $5.63 | $6.45 |
April 2022 | $5.28 | $6.09 |
March 2022 | $5.44 | $6.31 |
February 2022 | $5.16 | $6.03 |
January 2022 | $5.18 | $6.08 |
December 2021 | $4.62 | $5.47 |
November 2021 | $4.52 | $5.39 |
October 2021 | $4.84 | $5.80 |
September 2021 | $4.71 | $5.68 |
August 2021 | $4.75 | $5.77 |
July 2021 | $4.82 | $5.89 |
June 2021 | $4.80 | $5.91 |
May 2021 | $4.77 | $5.91 |
April 2021 | $4.49 | $5.60 |
March 2021 | $4.25 | $5.33 |
February 2021 | $3.82 | $4.83 |
January 2021 | $3.55 | $4.53 |
December 2020 | $3.32 | $4.27 |
November 2020 | $3.39 | $4.40 |
October 2020 | $2.79 | $3.66 |
September 2020 | $2.72 | $3.60 |
August 2020 | $2.99 | $4 |
July 2020 | $2.98 | $4.03 |
June 2020 | $3.16 | $4.30 |
May 2020 | $3.68 | $5.05 |
April 2020 | $3.40 | $4.71 |
March 2020 | $2.55 | $3.60 |
February 2020 | $5.53 | $7.89 |
January 2020 | $6.20 | $8.92 |
December 2019 | $6.43 | $9.33 |
November 2019 | $5.80 | $8.48 |
October 2019 | $5.87 | $8.66 |
September 2019 | $6.27 | $9.33 |
August 2019 | $6.06 | $9.10 |
July 2019 | $6.36 | $9.62 |
June 2019 | $6.20 | $9.45 |
May 2019 | $5.82 | $8.95 |
April 2019 | $5.98 | $9.27 |
March 2019 | $5.93 | $9.26 |
February 2019 | $5.47 | $8.62 |
January 2019 | $5.59 | $8.89 |
December 2018 | $4.70 | $7.54 |
November 2018 | $5.25 | $8.50 |
October 2018 | $5.29 | $8.65 |
September 2018 | $5.88 | $9.61 |
August 2018 | $6.04 | $10.03 |
July 2018 | $6.50 | $10.89 |
June 2018 | $6.13 | $10.38 |
May 2018 | $6.12 | $10.47 |
April 2018 | $6.58 | $11.35 |
March 2018 | $5.63 | $9.82 |
February 2018 | $6.69 | $11.77 |
January 2018 | $7.16 | $12.71 |
December 2017 | $6.69 | $11.97 |
November 2017 | $6.58 | $11.89 |
October 2017 | $6.53 | $11.91 |
September 2017 | $6.86 | $12.61 |
August 2017 | $6.67 | $12.37 |
July 2017 | $7.09 | $13.25 |
June 2017 | $6.98 | $13.15 |
May 2017 | $6.86 | $13.02 |
April 2017 | $7.16 | $13.71 |
March 2017 | $7.02 | $13.53 |
February 2017 | $7.12 | $13.83 |
January 2017 | $6.82 | $13.36 |
December 2016 | $6.51 | $12.86 |
November 2016 | $6.54 | $13.02 |
October 2016 | $6.38 | $12.80 |
September 2016 | $6.76 | $13.67 |
August 2016 | $6.42 | $13.09 |
July 2016 | $6.72 | $13.82 |
June 2016 | $6.79 | $14.05 |
May 2016 | $6.27 | $13.09 |
April 2016 | $6.24 | $13.14 |
March 2016 | $5.65 | $12 |
February 2016 | $5.14 | $11.02 |
January 2016 | $4.66 | $10.10 |
December 2015 | $4.92 | $10.77 |
November 2015 | $5.31 | $11.71 |
October 2015 | $6.23 | $13.86 |
September 2015 | $5.54 | $12.42 |
August 2015 | $6.63 | $14.98 |
July 2015 | $6.82 | $15.50 |
June 2015 | $6.86 | $15.70 |
May 2015 | $7.36 | $16.95 |
April 2015 | $7.66 | $17.74 |
March 2015 | $7.34 | $17.09 |
February 2015 | $7.70 | $18.04 |
January 2015 | $7.65 | $18.02 |
December 2014 | $7.56 | $17.91 |
November 2014 | $7.53 | $17.94 |
October 2014 | $7.49 | $17.93 |
September 2014 | $7.81 | $18.81 |
August 2014 | $7.97 | $19.29 |
July 2014 | $7.98 | $19.41 |
June 2014 | $7.98 | $19.52 |
May 2014 | $7.81 | $19.20 |
April 2014 | $8.15 | $20.04 |
March 2014 | $8.22 | $20.20 |
FPL
Price: $7.76
Forward Dividend Yield: 5.80%
Payout Ratio: 91.84%
Dividend Per Share: 0.45 USD
Earnings Per Share: 0.49 USD
P/E Ratio: 13.71
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 20900
Market Capitalization: 182.0 million
Average Dividend Frequency: 12
Years Paying Dividends: 11
DGR5: -13.56%