|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 944,000 | 40.57 | 40.65 | 40.26 | 40.31 | 00:00:00 | | 2005-04-07 | 1,228,200 | 40.45 | 40.80 | 40.37 | 40.47 | 00:00:00 | | 2005-04-08 | 986,200 | 40.62 | 40.65 | 40.22 | 40.33 | 00:00:00 | | 2005-04-11 | 1,202,600 | 40.36 | 41.05 | 40.32 | 40.93 | 00:00:00 | | 2005-04-12 | 1,872,500 | 40.95 | 41.44 | 40.54 | 41.30 | 00:00:00 | | 2005-04-13 | 1,391,000 | 41.18 | 41.55 | 40.85 | 41.01 | 00:00:00 | | 2005-04-14 | 1,314,600 | 41.01 | 41.09 | 40.48 | 40.48 | 00:00:00 | | 2005-04-15 | 1,855,400 | 40.49 | 40.70 | 39.94 | 39.94 | 00:00:00 | | 2005-04-18 | 1,946,000 | 39.94 | 40.68 | 39.76 | 40.54 | 00:00:00 | | 2005-04-19 | 1,440,800 | 40.54 | 41.14 | 40.35 | 40.95 | 00:00:00 | | 2005-04-20 | 2,403,200 | 40.72 | 41.19 | 40.52 | 40.83 | 00:00:00 | | 2005-04-21 | 2,597,800 | 41.10 | 41.53 | 40.98 | 41.53 | 00:00:00 | | 2005-04-22 | 1,564,000 | 41.53 | 41.87 | 41.30 | 41.57 | 00:00:00 | | 2005-04-25 | 1,408,200 | 41.74 | 41.97 | 41.40 | 41.79 | 00:00:00 | | 2005-04-26 | 1,606,700 | 41.42 | 41.59 | 40.90 | 40.93 | 00:00:00 | | 2005-04-27 | 1,868,300 | 40.50 | 41.19 | 40.28 | 41.01 | 00:00:00 | | 2005-04-28 | 1,973,100 | 41.01 | 41.25 | 40.37 | 40.69 | 00:00:00 | | 2005-04-29 | 2,642,000 | 40.69 | 40.85 | 40.20 | 40.82 | 00:00:00 | | 2005-05-02 | 2,129,400 | 40.82 | 41.30 | 40.66 | 40.92 | 00:00:00 | | 2005-05-03 | 1,796,800 | 40.67 | 41.10 | 40.50 | 40.76 | 00:00:00 | | 2005-05-04 | 1,997,200 | 40.76 | 41.00 | 40.40 | 40.76 | 00:00:00 | | 2005-05-05 | 1,662,000 | 40.65 | 40.83 | 40.13 | 40.42 | 00:00:00 | | 2005-05-06 | 1,638,000 | 40.40 | 40.59 | 40.20 | 40.38 | 00:00:00 | | 2005-05-09 | 1,694,000 | 40.45 | 40.64 | 39.90 | 40.60 | 00:00:00 | | 2005-05-10 | 1,631,600 | 40.40 | 41.00 | 40.25 | 40.77 | 00:00:00 | | 2005-05-11 | 1,172,400 | 40.81 | 41.22 | 40.65 | 41.20 | 00:00:00 | | 2005-05-12 | 918,000 | 41.18 | 41.25 | 40.68 | 40.73 | 00:00:00 | | 2005-05-13 | 1,960,500 | 40.93 | 40.96 | 39.25 | 40.03 | 00:00:00 | | 2005-05-16 | 1,535,100 | 40.10 | 40.30 | 39.63 | 40.22 | 00:00:00 | | 2005-05-17 | 1,380,500 | 40.03 | 40.35 | 39.93 | 40.30 | 00:00:00 | | 2005-05-18 | 1,790,600 | 40.53 | 40.56 | 39.97 | 40.11 | 00:00:00 | | 2005-05-19 | 1,881,300 | 40.11 | 40.34 | 39.35 | 40.30 | 00:00:00 | | 2005-05-20 | 1,757,500 | 40.48 | 40.50 | 40.07 | 40.43 | 00:00:00 | | 2005-05-23 | 1,201,500 | 40.50 | 40.55 | 40.21 | 40.41 | 00:00:00 | | 2005-05-24 | 1,350,400 | 40.50 | 40.72 | 40.16 | 40.48 | 00:00:00 | | 2005-05-25 | 1,221,100 | 40.54 | 40.54 | 40.02 | 40.31 | 00:00:00 | | 2005-05-26 | 880,500 | 40.52 | 40.53 | 40.30 | 40.30 | 00:00:00 | | 2005-05-27 | 1,224,600 | 40.30 | 40.83 | 40.22 | 40.83 | 00:00:00 | | 2005-05-31 | 1,917,200 | 40.89 | 40.97 | 40.30 | 40.65 | 00:00:00 | | 2005-06-01 | 2,037,200 | 40.41 | 41.06 | 40.30 | 40.87 | 00:00:00 | | 2005-06-02 | 918,300 | 40.65 | 40.80 | 40.56 | 40.67 | 00:00:00 | | 2005-06-03 | 1,000,200 | 40.77 | 41.00 | 40.34 | 40.71 | 00:00:00 | | 2005-06-06 | 669,900 | 40.66 | 40.84 | 40.53 | 40.72 | 00:00:00 | | 2005-06-07 | 1,182,500 | 40.87 | 41.37 | 40.71 | 40.79 | 00:00:00 | | 2005-06-08 | 1,061,900 | 41.00 | 41.31 | 40.83 | 41.11 | 00:00:00 | | 2005-06-09 | 1,436,500 | 40.53 | 40.90 | 40.51 | 40.77 | 00:00:00 | | 2005-06-10 | 1,145,700 | 40.77 | 41.08 | 40.61 | 40.99 | 00:00:00 | | 2005-06-13 | 792,300 | 40.89 | 41.18 | 40.60 | 41.09 | 00:00:00 | | 2005-06-14 | 973,400 | 41.43 | 41.43 | 40.99 | 41.24 | 00:00:00 | | 2005-06-15 | 1,555,900 | 41.29 | 41.29 | 40.32 | 40.76 | 00:00:00 | | 2005-06-16 | 984,500 | 40.99 | 40.99 | 40.45 | 40.89 | 00:00:00 | | 2005-06-17 | 1,995,300 | 41.29 | 41.49 | 40.88 | 41.48 | 00:00:00 | | 2005-06-20 | 1,192,800 | 41.26 | 41.47 | 41.08 | 41.27 | 00:00:00 | | 2005-06-21 | 1,047,600 | 41.21 | 41.44 | 40.91 | 41.04 | 00:00:00 | | 2005-06-22 | 1,202,800 | 41.26 | 41.69 | 41.19 | 41.57 | 00:00:00 | | 2005-06-23 | 1,104,500 | 41.57 | 41.84 | 41.46 | 41.77 | 00:00:00 | | 2005-06-24 | 1,600,800 | 41.80 | 41.81 | 41.35 | 41.40 | 00:00:00 | | 2005-06-27 | 1,370,700 | 41.29 | 41.92 | 41.18 | 41.80 | 00:00:00 | | 2005-06-28 | 1,263,100 | 41.95 | 42.45 | 41.80 | 42.37 | 00:00:00 | | 2005-06-29 | 1,122,800 | 42.50 | 42.64 | 42.10 | 42.40 | 00:00:00 | | 2005-06-30 | 1,205,700 | 42.40 | 42.72 | 42.03 | 42.06 | 00:00:00 | | 2005-07-01 | 849,600 | 42.24 | 42.75 | 42.20 | 42.69 | 00:00:00 | | 2005-07-05 | 1,404,100 | 42.69 | 43.30 | 42.50 | 42.99 | 00:00:00 | | 2005-07-06 | 1,367,000 | 42.95 | 43.07 | 42.18 | 42.18 | 00:00:00 | | 2005-07-07 | 1,671,000 | 42.05 | 42.78 | 41.83 | 42.69 | 00:00:00 | | 2005-07-08 | 1,233,600 | 42.88 | 43.44 | 42.70 | 43.34 | 00:00:00 | | 2005-07-11 | 1,374,000 | 43.52 | 43.90 | 43.31 | 43.90 | 00:00:00 | | 2005-07-12 | 972,800 | 43.86 | 44.03 | 43.60 | 43.81 | 00:00:00 | | 2005-07-13 | 944,900 | 43.80 | 44.13 | 43.75 | 44.00 | 00:00:00 | | 2005-07-14 | 1,513,500 | 44.34 | 44.59 | 43.43 | 43.83 | 00:00:00 | | 2005-07-15 | 1,100,300 | 43.72 | 44.00 | 43.45 | 43.46 | 00:00:00 | | 2005-07-18 | 865,000 | 43.57 | 43.81 | 43.45 | 43.54 | 00:00:00 | | 2005-07-19 | 1,077,100 | 43.64 | 43.71 | 43.26 | 43.35 | 00:00:00 | | 2005-07-20 | 1,111,600 | 43.20 | 43.91 | 43.01 | 43.86 | 00:00:00 | | 2005-07-21 | 2,072,400 | 43.80 | 43.99 | 42.70 | 42.77 | 00:00:00 | | 2005-07-22 | 1,251,100 | 42.52 | 43.31 | 42.36 | 43.22 | 00:00:00 | | 2005-07-25 | 942,600 | 43.15 | 43.41 | 42.82 | 42.87 | 00:00:00 | | 2005-07-26 | 1,041,000 | 42.80 | 42.99 | 42.61 | 42.74 | 00:00:00 | | 2005-07-27 | 1,279,100 | 42.84 | 43.11 | 42.52 | 42.69 | 00:00:00 | | 2005-07-28 | 884,600 | 42.79 | 43.20 | 42.70 | 43.16 | 00:00:00 | | 2005-07-29 | 1,101,900 | 43.10 | 43.24 | 42.91 | 43.12 | 00:00:00 | | 2005-08-01 | 985,400 | 43.21 | 43.21 | 42.42 | 42.50 | 00:00:00 | | 2005-08-02 | 970,800 | 42.70 | 43.51 | 42.65 | 43.30 | 00:00:00 | | 2005-08-03 | 1,481,400 | 43.30 | 43.95 | 43.10 | 43.47 | 00:00:00 | | 2005-08-04 | 864,100 | 43.20 | 43.40 | 42.85 | 42.86 | 00:00:00 | | 2005-08-05 | 1,638,400 | 42.59 | 42.70 | 41.77 | 42.10 | 00:00:00 | | 2005-08-08 | 1,340,800 | 42.04 | 42.32 | 41.21 | 41.40 | 00:00:00 | | 2005-08-09 | 1,068,700 | 41.47 | 41.91 | 41.47 | 41.80 | 00:00:00 | | 2005-08-10 | 1,478,700 | 42.04 | 42.43 | 41.47 | 41.48 | 00:00:00 | | 2005-08-11 | 1,256,200 | 41.55 | 41.85 | 41.29 | 41.49 | 00:00:00 | | 2005-08-12 | 1,124,400 | 41.30 | 41.73 | 41.26 | 41.65 | 00:00:00 | | 2005-08-15 | 1,005,100 | 41.48 | 41.88 | 41.43 | 41.82 | 00:00:00 | | 2005-08-16 | 1,125,700 | 41.75 | 41.97 | 41.16 | 41.19 | 00:00:00 | | 2005-08-17 | 1,545,400 | 40.92 | 41.05 | 40.30 | 40.73 | 00:00:00 | | 2005-08-18 | 895,600 | 40.75 | 41.10 | 40.50 | 40.90 | 00:00:00 | | 2005-08-19 | 896,000 | 41.00 | 41.19 | 40.87 | 40.90 | 00:00:00 | | 2005-08-22 | 5,546,500 | 41.14 | 43.13 | 41.00 | 42.41 | 00:00:00 | | 2005-08-23 | 2,480,800 | 42.60 | 43.56 | 42.60 | 43.40 | 00:00:00 | | 2005-08-24 | 1,887,000 | 43.14 | 43.66 | 42.76 | 42.81 | 00:00:00 | | 2005-08-25 | 1,009,000 | 43.10 | 43.46 | 43.00 | 43.24 | 00:00:00 | | 2005-08-26 | 1,024,500 | 43.07 | 43.41 | 42.93 | 43.12 | 00:00:00 | | 2005-08-29 | 753,000 | 42.75 | 43.53 | 42.67 | 43.50 | 00:00:00 | | 2005-08-30 | 1,375,600 | 43.30 | 43.56 | 42.78 | 43.15 | 00:00:00 | | 2005-08-31 | 2,126,800 | 43.20 | 43.27 | 42.79 | 43.09 | 00:00:00 | | 2005-09-01 | 2,158,900 | 43.15 | 44.20 | 43.09 | 44.06 | 00:00:00 | | 2005-09-02 | 1,028,600 | 44.00 | 44.45 | 43.98 | 44.11 | 00:00:00 | | 2005-09-06 | 1,251,700 | 44.36 | 44.97 | 44.36 | 44.96 | 00:00:00 | | 2005-09-07 | 1,511,400 | 45.09 | 45.12 | 44.66 | 45.03 | 00:00:00 | | 2005-09-08 | 1,331,800 | 44.85 | 45.06 | 44.60 | 44.67 | 00:00:00 | | 2005-09-09 | 1,636,400 | 44.77 | 45.85 | 44.70 | 45.80 | 00:00:00 | | 2005-09-12 | 2,599,200 | 46.10 | 46.28 | 45.25 | 45.38 | 00:00:00 | | 2005-09-13 | 1,419,800 | 45.67 | 45.74 | 45.34 | 45.49 | 00:00:00 | | 2005-09-14 | 1,347,400 | 45.70 | 45.97 | 45.47 | 45.70 | 00:00:00 | | 2005-09-15 | 1,572,500 | 45.93 | 46.10 | 45.66 | 45.79 | 00:00:00 | | 2005-09-16 | 2,682,500 | 46.03 | 46.07 | 45.50 | 46.00 | 00:00:00 | | 2005-09-19 | 1,148,100 | 45.90 | 46.42 | 45.66 | 45.86 | 00:00:00 | | 2005-09-20 | 1,291,000 | 45.52 | 46.10 | 45.25 | 45.43 | 00:00:00 | | 2005-09-21 | 1,929,200 | 45.43 | 45.50 | 44.20 | 44.99 | 00:00:00 | | 2005-09-22 | 1,615,600 | 44.80 | 44.90 | 44.41 | 44.63 | 00:00:00 | | 2005-09-23 | 1,508,600 | 44.76 | 45.35 | 44.65 | 45.23 | 00:00:00 | | 2005-09-26 | 1,347,100 | 45.20 | 45.54 | 44.75 | 45.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
