|
 NextEra Energy - [Ticker: FPL] |     | | Last Trade | 8.57 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.07 (+1.01%) | Open | 8.58 | | High | 8.60 | Low | 8.55 | | Volume | 23,550 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.94 x 3,000 - 11.95 x 900 | | Former Close | 8.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FPL quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,024,200 | 42.38 | 42.38 | 41.06 | 41.25 | 00:00:00 | | 2000-01-04 | 1,371,800 | 41.00 | 42.13 | 41.00 | 42.00 | 00:00:00 | | 2000-01-05 | 1,372,200 | 41.63 | 44.25 | 41.63 | 43.38 | 00:00:00 | | 2000-01-06 | 740,000 | 43.44 | 43.81 | 43.00 | 43.38 | 00:00:00 | | 2000-01-07 | 1,999,800 | 43.63 | 44.81 | 43.25 | 44.63 | 00:00:00 | | 2000-01-10 | 1,042,000 | 44.00 | 44.56 | 43.81 | 44.25 | 00:00:00 | | 2000-01-11 | 1,030,600 | 43.88 | 44.13 | 43.56 | 43.75 | 00:00:00 | | 2000-01-12 | 1,548,400 | 43.75 | 44.94 | 43.75 | 44.69 | 00:00:00 | | 2000-01-13 | 918,600 | 44.81 | 44.81 | 44.00 | 44.25 | 00:00:00 | | 2000-01-14 | 1,017,600 | 44.13 | 44.38 | 43.13 | 43.44 | 00:00:00 | | 2000-01-18 | 1,352,000 | 43.19 | 43.19 | 42.00 | 42.38 | 00:00:00 | | 2000-01-19 | 858,400 | 42.44 | 44.00 | 42.44 | 43.38 | 00:00:00 | | 2000-01-20 | 1,390,000 | 42.88 | 43.13 | 42.19 | 42.88 | 00:00:00 | | 2000-01-21 | 1,009,800 | 43.13 | 44.19 | 42.69 | 44.00 | 00:00:00 | | 2000-01-24 | 1,742,200 | 44.31 | 45.19 | 43.63 | 43.75 | 00:00:00 | | 2000-01-25 | 1,722,600 | 43.94 | 44.19 | 41.88 | 42.25 | 00:00:00 | | 2000-01-26 | 1,030,400 | 42.50 | 42.56 | 41.63 | 42.38 | 00:00:00 | | 2000-01-27 | 938,200 | 42.00 | 42.50 | 41.25 | 41.50 | 00:00:00 | | 2000-01-28 | 1,172,000 | 41.50 | 41.94 | 41.06 | 41.31 | 00:00:00 | | 2000-01-31 | 664,800 | 41.56 | 42.19 | 41.31 | 42.19 | 00:00:00 | | 2000-02-01 | 629,000 | 41.81 | 42.00 | 41.31 | 41.31 | 00:00:00 | | 2000-02-02 | 1,280,000 | 41.56 | 41.88 | 41.31 | 41.56 | 00:00:00 | | 2000-02-03 | 1,901,400 | 41.56 | 43.19 | 41.38 | 42.88 | 00:00:00 | | 2000-02-04 | 1,096,200 | 42.88 | 42.88 | 41.06 | 41.63 | 00:00:00 | | 2000-02-07 | 1,003,800 | 41.63 | 42.06 | 41.63 | 41.69 | 00:00:00 | | 2000-02-08 | 782,600 | 42.00 | 42.31 | 41.63 | 41.81 | 00:00:00 | | 2000-02-09 | 1,405,600 | 41.56 | 41.94 | 41.00 | 41.25 | 00:00:00 | | 2000-02-10 | 794,400 | 41.19 | 41.56 | 40.13 | 40.31 | 00:00:00 | | 2000-02-11 | 712,200 | 40.56 | 40.88 | 40.25 | 40.88 | 00:00:00 | | 2000-02-14 | 517,200 | 40.63 | 41.38 | 40.50 | 40.75 | 00:00:00 | | 2000-02-15 | 903,200 | 40.56 | 41.06 | 40.50 | 40.88 | 00:00:00 | | 2000-02-16 | 1,840,000 | 40.88 | 41.38 | 40.69 | 40.94 | 00:00:00 | | 2000-02-17 | 1,466,000 | 41.06 | 41.13 | 40.56 | 41.00 | 00:00:00 | | 2000-02-18 | 2,563,800 | 40.88 | 41.06 | 40.13 | 40.31 | 00:00:00 | | 2000-02-22 | 1,001,600 | 40.50 | 41.19 | 40.50 | 40.88 | 00:00:00 | | 2000-02-23 | 4,595,000 | 40.06 | 40.50 | 39.25 | 40.19 | 00:00:00 | | 2000-02-24 | 1,542,000 | 39.69 | 39.75 | 37.38 | 38.00 | 00:00:00 | | 2000-02-25 | 1,390,200 | 38.00 | 38.13 | 36.38 | 36.81 | 00:00:00 | | 2000-02-28 | 1,369,000 | 36.81 | 38.13 | 36.81 | 38.13 | 00:00:00 | | 2000-02-29 | 2,443,400 | 38.13 | 38.81 | 37.69 | 38.63 | 00:00:00 | | 2000-03-01 | 3,004,000 | 38.63 | 39.19 | 38.06 | 38.56 | 00:00:00 | | 2000-03-02 | 1,179,200 | 38.31 | 39.00 | 38.31 | 38.81 | 00:00:00 | | 2000-03-03 | 2,255,200 | 39.13 | 39.50 | 38.81 | 39.00 | 00:00:00 | | 2000-03-06 | 1,358,200 | 39.25 | 39.25 | 37.69 | 37.94 | 00:00:00 | | 2000-03-07 | 2,487,200 | 38.00 | 39.44 | 37.94 | 39.31 | 00:00:00 | | 2000-03-08 | 1,927,000 | 39.25 | 41.56 | 38.81 | 41.31 | 00:00:00 | | 2000-03-09 | 2,110,600 | 41.38 | 42.81 | 41.31 | 42.81 | 00:00:00 | | 2000-03-10 | 2,294,000 | 42.81 | 44.38 | 42.75 | 43.75 | 00:00:00 | | 2000-03-13 | 1,987,400 | 43.50 | 43.56 | 41.63 | 42.13 | 00:00:00 | | 2000-03-14 | 1,449,400 | 42.25 | 42.81 | 41.75 | 41.88 | 00:00:00 | | 2000-03-15 | 1,772,800 | 41.94 | 44.94 | 41.88 | 44.38 | 00:00:00 | | 2000-03-16 | 1,922,400 | 44.69 | 45.81 | 43.56 | 45.00 | 00:00:00 | | 2000-03-17 | 2,630,400 | 44.88 | 44.94 | 43.75 | 43.88 | 00:00:00 | | 2000-03-20 | 1,686,400 | 43.63 | 44.44 | 42.63 | 43.06 | 00:00:00 | | 2000-03-21 | 2,061,200 | 42.44 | 42.94 | 41.19 | 41.38 | 00:00:00 | | 2000-03-22 | 1,460,000 | 41.44 | 41.44 | 39.56 | 40.75 | 00:00:00 | | 2000-03-23 | 1,803,800 | 41.75 | 42.94 | 41.56 | 42.50 | 00:00:00 | | 2000-03-24 | 2,408,000 | 43.50 | 43.56 | 42.50 | 43.31 | 00:00:00 | | 2000-03-27 | 2,718,800 | 48.00 | 48.25 | 46.50 | 46.63 | 00:00:00 | | 2000-03-28 | 1,623,200 | 46.38 | 46.69 | 44.69 | 45.44 | 00:00:00 | | 2000-03-29 | 1,560,000 | 45.19 | 46.38 | 44.06 | 44.63 | 00:00:00 | | 2000-03-30 | 1,087,600 | 44.81 | 46.00 | 44.75 | 46.00 | 00:00:00 | | 2000-03-31 | 1,923,600 | 46.00 | 46.56 | 44.88 | 46.06 | 00:00:00 | | 2000-04-03 | 1,527,600 | 45.94 | 46.00 | 44.81 | 45.31 | 00:00:00 | | 2000-04-04 | 1,958,400 | 45.06 | 46.25 | 45.06 | 46.19 | 00:00:00 | | 2000-04-05 | 1,892,800 | 46.00 | 47.38 | 46.00 | 46.06 | 00:00:00 | | 2000-04-06 | 1,438,400 | 46.44 | 46.63 | 45.38 | 45.75 | 00:00:00 | | 2000-04-07 | 1,583,800 | 46.00 | 46.94 | 45.38 | 46.56 | 00:00:00 | | 2000-04-10 | 1,579,400 | 46.56 | 47.19 | 45.75 | 47.19 | 00:00:00 | | 2000-04-11 | 951,200 | 47.13 | 47.13 | 46.19 | 46.75 | 00:00:00 | | 2000-04-12 | 1,925,600 | 46.63 | 48.06 | 46.63 | 47.25 | 00:00:00 | | 2000-04-13 | 845,200 | 47.44 | 47.56 | 46.88 | 47.06 | 00:00:00 | | 2000-04-14 | 1,776,200 | 46.69 | 47.00 | 44.75 | 45.50 | 00:00:00 | | 2000-04-17 | 1,715,800 | 44.19 | 44.50 | 41.94 | 43.56 | 00:00:00 | | 2000-04-18 | 1,706,000 | 43.19 | 43.44 | 41.81 | 43.31 | 00:00:00 | | 2000-04-19 | 2,228,400 | 43.13 | 45.00 | 42.81 | 44.88 | 00:00:00 | | 2000-04-20 | 1,299,600 | 44.13 | 45.19 | 44.06 | 45.19 | 00:00:00 | | 2000-04-24 | 1,248,400 | 44.81 | 45.44 | 44.75 | 45.44 | 00:00:00 | | 2000-04-25 | 1,472,600 | 45.69 | 47.56 | 45.31 | 47.13 | 00:00:00 | | 2000-04-26 | 1,207,200 | 46.88 | 47.44 | 46.56 | 47.06 | 00:00:00 | | 2000-04-27 | 1,697,600 | 46.75 | 47.06 | 45.06 | 45.50 | 00:00:00 | | 2000-04-28 | 1,635,200 | 45.25 | 45.44 | 44.75 | 45.25 | 00:00:00 | | 2000-05-01 | 1,387,000 | 46.00 | 46.00 | 44.94 | 45.38 | 00:00:00 | | 2000-05-02 | 1,549,600 | 45.25 | 45.69 | 44.75 | 45.19 | 00:00:00 | | 2000-05-03 | 1,319,800 | 45.13 | 45.75 | 45.13 | 45.50 | 00:00:00 | | 2000-05-04 | 1,198,000 | 45.25 | 46.69 | 44.81 | 45.81 | 00:00:00 | | 2000-05-05 | 1,127,400 | 45.63 | 45.69 | 45.00 | 45.31 | 00:00:00 | | 2000-05-08 | 1,841,800 | 45.38 | 47.88 | 45.38 | 47.00 | 00:00:00 | | 2000-05-09 | 1,235,400 | 46.75 | 47.31 | 46.13 | 46.69 | 00:00:00 | | 2000-05-10 | 622,000 | 46.94 | 47.94 | 46.94 | 47.25 | 00:00:00 | | 2000-05-11 | 1,552,000 | 47.75 | 48.94 | 47.38 | 48.69 | 00:00:00 | | 2000-05-12 | 1,194,200 | 48.56 | 48.69 | 47.31 | 47.56 | 00:00:00 | | 2000-05-15 | 1,616,000 | 47.56 | 49.13 | 47.56 | 48.63 | 00:00:00 | | 2000-05-16 | 1,227,200 | 48.38 | 48.38 | 46.88 | 47.19 | 00:00:00 | | 2000-05-17 | 1,567,200 | 47.06 | 47.44 | 45.94 | 46.75 | 00:00:00 | | 2000-05-18 | 1,006,000 | 47.00 | 48.50 | 47.00 | 47.63 | 00:00:00 | | 2000-05-19 | 772,400 | 47.38 | 48.00 | 47.13 | 47.81 | 00:00:00 | | 2000-05-22 | 1,076,000 | 47.75 | 48.25 | 47.50 | 47.63 | 00:00:00 | | 2000-05-23 | 1,645,800 | 47.75 | 48.44 | 47.38 | 48.13 | 00:00:00 | | 2000-05-24 | 5,210,800 | 47.81 | 49.69 | 47.81 | 48.69 | 00:00:00 | | 2000-05-25 | 1,256,400 | 48.25 | 48.94 | 47.81 | 48.88 | 00:00:00 | | 2000-05-26 | 1,702,800 | 48.63 | 50.00 | 48.50 | 49.75 | 00:00:00 | | 2000-05-30 | 1,222,000 | 49.75 | 49.75 | 48.81 | 49.13 | 00:00:00 | | 2000-05-31 | 865,200 | 49.19 | 50.00 | 48.88 | 49.69 | 00:00:00 | | 2000-06-01 | 1,112,400 | 49.50 | 50.00 | 49.06 | 49.56 | 00:00:00 | | 2000-06-02 | 1,770,800 | 49.19 | 49.56 | 49.00 | 49.44 | 00:00:00 | | 2000-06-05 | 1,889,600 | 49.25 | 49.31 | 47.44 | 47.50 | 00:00:00 | | 2000-06-06 | 1,755,000 | 47.56 | 49.38 | 47.56 | 48.63 | 00:00:00 | | 2000-06-07 | 1,376,600 | 48.75 | 48.81 | 47.75 | 48.19 | 00:00:00 | | 2000-06-08 | 1,348,200 | 48.19 | 48.44 | 47.13 | 48.31 | 00:00:00 | | 2000-06-09 | 1,524,800 | 48.44 | 49.38 | 48.25 | 48.75 | 00:00:00 | | 2000-06-12 | 733,400 | 48.88 | 49.13 | 48.63 | 48.81 | 00:00:00 | | 2000-06-13 | 838,200 | 49.00 | 49.38 | 48.25 | 48.38 | 00:00:00 | | 2000-06-14 | 868,800 | 48.31 | 48.31 | 47.63 | 47.69 | 00:00:00 | | 2000-06-15 | 1,603,200 | 47.63 | 49.25 | 47.56 | 48.81 | 00:00:00 | | 2000-06-16 | 1,191,800 | 48.63 | 49.00 | 48.44 | 48.50 | 00:00:00 | | 2000-06-19 | 956,000 | 48.50 | 48.75 | 47.25 | 47.38 | 00:00:00 | | 2000-06-20 | 773,600 | 47.44 | 47.81 | 47.06 | 47.75 | 00:00:00 | | 2000-06-21 | 1,799,600 | 47.94 | 49.44 | 47.81 | 48.75 | 00:00:00 | | 2000-06-22 | 2,326,400 | 48.88 | 49.69 | 48.69 | 49.06 | 00:00:00 | | 2000-06-23 | 1,525,200 | 48.94 | 49.75 | 48.63 | 49.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
