First Trust New Opportunities M - Price History

Monthly price history for FPL (First Trust New Opportunities M)

DateAdjusted priceReal price
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

52 week price:
5.65
7.77

5-year range yield:
0.26%
24.63%

Forward Dividend Yield: 1.81%

Payout Ratio: 91.84%

Payout Ratio Range:
-79.55%
407.14%

Dividend Per Share: 0.14 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: 7

Years Paying Dividends: 11

Links: