|
 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 | | 2006-03-20 | 3,151,600 | 41.29 | 41.32 | 40.48 | 40.70 | 00:00:00 | | 2006-03-21 | 4,190,600 | 40.70 | 40.85 | 39.97 | 40.02 | 00:00:00 | | 2006-03-22 | 2,589,900 | 40.10 | 40.72 | 39.88 | 40.66 | 00:00:00 | | 2006-03-23 | 2,969,600 | 40.66 | 40.66 | 40.19 | 40.50 | 00:00:00 | | 2006-03-24 | 2,506,900 | 40.70 | 40.87 | 40.47 | 40.70 | 00:00:00 | | 2006-03-27 | 2,806,900 | 40.51 | 40.68 | 40.40 | 40.47 | 00:00:00 | | 2006-03-28 | 2,526,500 | 40.54 | 40.62 | 40.23 | 40.42 | 00:00:00 | | 2006-03-29 | 3,264,400 | 40.42 | 40.79 | 40.32 | 40.52 | 00:00:00 | | 2006-03-30 | 4,067,200 | 40.52 | 40.64 | 40.13 | 40.26 | 00:00:00 | | 2006-03-31 | 4,716,000 | 40.59 | 40.70 | 40.00 | 40.14 | 00:00:00 | | 2006-04-03 | 2,480,800 | 40.14 | 40.84 | 40.14 | 40.23 | 00:00:00 | | 2006-04-04 | 2,301,700 | 40.16 | 40.75 | 40.12 | 40.65 | 00:00:00 | | 2006-04-05 | 3,025,600 | 40.96 | 40.96 | 40.20 | 40.65 | 00:00:00 | | 2006-04-06 | 4,563,100 | 40.47 | 40.50 | 40.12 | 40.13 | 00:00:00 | | 2006-04-07 | 5,585,800 | 40.08 | 40.30 | 39.70 | 40.12 | 00:00:00 | | 2006-04-10 | 2,794,800 | 39.96 | 40.50 | 39.89 | 40.02 | 00:00:00 | | 2006-04-11 | 4,262,000 | 40.14 | 40.24 | 39.08 | 39.36 | 00:00:00 | | 2006-04-12 | 3,878,500 | 39.30 | 39.55 | 39.11 | 39.26 | 00:00:00 | | 2006-04-13 | 2,051,800 | 39.16 | 39.20 | 38.75 | 38.94 | 00:00:00 | | 2006-04-17 | 2,502,900 | 38.97 | 38.98 | 38.40 | 38.57 | 00:00:00 | | 2006-04-18 | 4,345,700 | 38.45 | 39.19 | 38.34 | 39.14 | 00:00:00 | | 2006-04-19 | 2,384,600 | 38.90 | 39.32 | 38.90 | 39.28 | 00:00:00 | | 2006-04-20 | 4,619,900 | 39.36 | 40.05 | 39.10 | 39.81 | 00:00:00 | | 2006-04-21 | 3,211,200 | 40.05 | 40.05 | 39.20 | 39.34 | 00:00:00 | | 2006-04-24 | 2,480,600 | 39.28 | 39.42 | 38.85 | 39.29 | 00:00:00 | | 2006-04-25 | 2,153,400 | 39.20 | 39.27 | 38.81 | 38.85 | 00:00:00 | | 2006-04-26 | 1,895,600 | 38.95 | 39.15 | 38.46 | 38.51 | 00:00:00 | | 2006-04-27 | 2,550,800 | 38.41 | 39.62 | 38.32 | 39.41 | 00:00:00 | | 2006-04-28 | 2,853,900 | 39.45 | 39.70 | 39.09 | 39.60 | 00:00:00 | | 2006-05-01 | 2,519,800 | 39.53 | 39.75 | 38.79 | 39.10 | 00:00:00 | | 2006-05-02 | 4,012,000 | 39.55 | 40.00 | 39.26 | 39.87 | 00:00:00 | | 2006-05-03 | 3,369,400 | 39.95 | 39.97 | 39.09 | 39.38 | 00:00:00 | | 2006-05-04 | 4,494,800 | 39.40 | 39.63 | 39.13 | 39.30 | 00:00:00 | | 2006-05-05 | 2,135,300 | 39.55 | 40.08 | 39.41 | 39.95 | 00:00:00 | | 2006-05-08 | 1,283,300 | 40.01 | 40.20 | 39.60 | 39.86 | 00:00:00 | | 2006-05-09 | 1,544,100 | 39.80 | 39.85 | 39.35 | 39.49 | 00:00:00 | | 2006-05-10 | 3,016,500 | 39.50 | 39.70 | 39.37 | 39.56 | 00:00:00 | | 2006-05-11 | 3,157,800 | 39.58 | 39.80 | 39.28 | 39.37 | 00:00:00 | | 2006-05-12 | 3,873,100 | 39.36 | 39.61 | 39.07 | 39.13 | 00:00:00 | | 2006-05-15 | 2,607,200 | 38.80 | 39.27 | 38.71 | 39.03 | 00:00:00 | | 2006-05-16 | 1,693,200 | 39.11 | 39.20 | 38.73 | 38.73 | 00:00:00 | | 2006-05-17 | 4,014,400 | 38.48 | 38.77 | 37.81 | 38.03 | 00:00:00 | | 2006-05-18 | 3,718,300 | 38.15 | 38.41 | 37.94 | 38.06 | 00:00:00 | | 2006-05-19 | 3,221,700 | 38.26 | 38.63 | 37.92 | 38.33 | 00:00:00 | | 2006-05-22 | 3,310,700 | 38.10 | 39.00 | 38.10 | 38.49 | 00:00:00 | | 2006-05-23 | 3,625,100 | 38.68 | 38.88 | 38.37 | 38.38 | 00:00:00 | | 2006-05-24 | 4,217,900 | 38.28 | 38.62 | 38.01 | 38.47 | 00:00:00 | | 2006-05-25 | 3,595,800 | 38.70 | 39.05 | 38.31 | 39.01 | 00:00:00 | | 2006-05-26 | 1,735,400 | 39.23 | 39.37 | 38.79 | 39.31 | 00:00:00 | | 2006-05-30 | 1,585,400 | 39.26 | 39.47 | 38.87 | 39.07 | 00:00:00 | | 2006-05-31 | 7,526,800 | 39.60 | 40.28 | 39.29 | 39.83 | 00:00:00 | | 2006-06-01 | 2,971,100 | 39.65 | 40.36 | 39.48 | 40.25 | 00:00:00 | | 2006-06-02 | 3,150,800 | 40.46 | 40.85 | 40.06 | 40.80 | 00:00:00 | | 2006-06-05 | 5,039,000 | 40.80 | 41.12 | 40.65 | 40.90 | 00:00:00 | | 2006-06-06 | 4,479,600 | 40.87 | 41.12 | 40.27 | 41.12 | 00:00:00 | | 2006-06-07 | 3,272,600 | 40.60 | 41.19 | 40.44 | 40.75 | 00:00:00 | | 2006-06-08 | 5,275,400 | 40.75 | 41.37 | 40.57 | 41.26 | 00:00:00 | | 2006-06-09 | 4,132,600 | 41.26 | 41.97 | 41.20 | 41.80 | 00:00:00 | | 2006-06-12 | 3,358,300 | 41.94 | 41.97 | 41.63 | 41.80 | 00:00:00 | | 2006-06-13 | 4,003,300 | 41.79 | 41.94 | 41.29 | 41.43 | 00:00:00 | | 2006-06-14 | 7,161,300 | 41.40 | 41.40 | 40.57 | 40.87 | 00:00:00 | | 2006-06-15 | 3,963,200 | 41.05 | 41.40 | 40.51 | 41.14 | 00:00:00 | | 2006-06-16 | 2,085,000 | 41.00 | 41.40 | 40.94 | 41.25 | 00:00:00 | | 2006-06-19 | 1,719,500 | 41.47 | 41.47 | 40.63 | 40.90 | 00:00:00 | | 2006-06-20 | 1,833,500 | 40.75 | 41.02 | 40.66 | 40.93 | 00:00:00 | | 2006-06-21 | 1,526,000 | 40.88 | 41.12 | 40.55 | 40.82 | 00:00:00 | | 2006-06-22 | 1,877,400 | 40.67 | 40.90 | 40.16 | 40.60 | 00:00:00 | | 2006-06-23 | 1,464,800 | 40.40 | 40.86 | 40.32 | 40.50 | 00:00:00 | | 2006-06-26 | 2,038,800 | 40.59 | 40.84 | 40.39 | 40.64 | 00:00:00 | | 2006-06-27 | 1,729,300 | 40.76 | 40.91 | 40.23 | 40.40 | 00:00:00 | | 2006-06-28 | 1,775,200 | 40.55 | 40.61 | 40.36 | 40.41 | 00:00:00 | | 2006-06-29 | 2,140,200 | 40.70 | 41.24 | 40.44 | 41.11 | 00:00:00 | | 2006-06-30 | 2,371,700 | 41.10 | 41.39 | 40.79 | 41.38 | 00:00:00 | | 2006-07-03 | 728,800 | 41.38 | 41.49 | 41.09 | 41.32 | 00:00:00 | | 2006-07-05 | 1,689,700 | 41.11 | 41.35 | 40.88 | 41.24 | 00:00:00 | | 2006-07-06 | 1,322,200 | 41.20 | 41.30 | 40.59 | 40.80 | 00:00:00 | | 2006-07-07 | 1,869,000 | 40.70 | 41.40 | 40.66 | 41.24 | 00:00:00 | | 2006-07-10 | 1,760,700 | 41.31 | 41.64 | 41.11 | 41.63 | 00:00:00 | | 2006-07-11 | 2,304,200 | 41.65 | 41.75 | 41.46 | 41.64 | 00:00:00 | | 2006-07-12 | 2,181,100 | 41.75 | 41.77 | 41.50 | 41.66 | 00:00:00 | | 2006-07-13 | 2,410,800 | 41.45 | 41.82 | 41.35 | 41.49 | 00:00:00 | | 2006-07-14 | 1,836,300 | 41.41 | 41.73 | 41.19 | 41.61 | 00:00:00 | | 2006-07-17 | 1,344,900 | 41.62 | 41.79 | 41.54 | 41.65 | 00:00:00 | | 2006-07-18 | 2,920,000 | 41.70 | 41.75 | 41.30 | 41.55 | 00:00:00 | | 2006-07-19 | 1,574,100 | 41.75 | 42.13 | 41.58 | 42.00 | 00:00:00 | | 2006-07-20 | 2,318,100 | 41.96 | 42.59 | 41.69 | 42.49 | 00:00:00 | | 2006-07-21 | 3,304,700 | 42.72 | 42.91 | 42.52 | 42.90 | 00:00:00 | | 2006-07-24 | 2,977,900 | 43.00 | 43.32 | 42.89 | 43.03 | 00:00:00 | | 2006-07-25 | 1,430,900 | 43.19 | 43.35 | 42.97 | 43.22 | 00:00:00 | | 2006-07-26 | 2,731,700 | 43.29 | 43.30 | 43.09 | 43.20 | 00:00:00 | | 2006-07-27 | 1,628,200 | 43.30 | 43.53 | 43.18 | 43.20 | 00:00:00 | | 2006-07-28 | 3,062,000 | 43.28 | 43.60 | 42.88 | 43.00 | 00:00:00 | | 2006-07-31 | 2,332,400 | 42.85 | 43.23 | 42.68 | 43.14 | 00:00:00 | | 2006-08-01 | 2,143,000 | 43.10 | 43.55 | 42.90 | 43.40 | 00:00:00 | | 2006-08-02 | 1,826,300 | 43.42 | 43.61 | 43.14 | 43.24 | 00:00:00 | | 2006-08-03 | 1,720,500 | 43.55 | 43.82 | 43.30 | 43.51 | 00:00:00 | | 2006-08-04 | 3,182,000 | 43.85 | 44.00 | 43.66 | 43.95 | 00:00:00 | | 2006-08-07 | 1,960,000 | 44.00 | 44.07 | 43.03 | 43.22 | 00:00:00 | | 2006-08-08 | 2,405,500 | 43.80 | 44.00 | 43.41 | 43.54 | 00:00:00 | | 2006-08-09 | 1,185,900 | 43.80 | 44.14 | 43.52 | 43.65 | 00:00:00 | | 2006-08-10 | 2,140,800 | 43.59 | 43.69 | 43.30 | 43.37 | 00:00:00 | | 2006-08-11 | 2,392,500 | 43.35 | 43.79 | 43.17 | 43.64 | 00:00:00 | | 2006-08-14 | 2,503,100 | 43.90 | 44.09 | 43.64 | 43.85 | 00:00:00 | | 2006-08-15 | 1,580,800 | 44.05 | 44.16 | 43.84 | 44.15 | 00:00:00 | | 2006-08-16 | 1,407,000 | 44.30 | 44.38 | 43.65 | 43.72 | 00:00:00 | | 2006-08-17 | 1,949,200 | 43.72 | 43.92 | 43.03 | 43.09 | 00:00:00 | | 2006-08-18 | 2,327,000 | 43.30 | 43.80 | 43.21 | 43.61 | 00:00:00 | | 2006-08-21 | 2,061,000 | 43.68 | 44.00 | 43.59 | 43.80 | 00:00:00 | | 2006-08-22 | 1,611,200 | 43.94 | 44.04 | 43.75 | 44.00 | 00:00:00 | | 2006-08-23 | 1,412,000 | 44.00 | 44.05 | 43.19 | 43.36 | 00:00:00 | | 2006-08-24 | 1,233,600 | 43.51 | 43.90 | 43.32 | 43.90 | 00:00:00 | | 2006-08-25 | 1,893,600 | 43.76 | 44.14 | 43.66 | 44.06 | 00:00:00 | | 2006-08-28 | 2,335,200 | 44.08 | 44.24 | 43.88 | 44.20 | 00:00:00 | | 2006-08-29 | 1,530,000 | 44.15 | 44.46 | 43.97 | 44.45 | 00:00:00 | | 2006-08-30 | 3,154,400 | 44.06 | 44.25 | 43.66 | 43.69 | 00:00:00 | | 2006-08-31 | 1,765,900 | 43.80 | 44.54 | 43.72 | 44.45 | 00:00:00 | | 2006-09-01 | 1,958,100 | 44.65 | 44.65 | 44.20 | 44.40 | 00:00:00 | | 2006-09-05 | 3,214,500 | 44.58 | 44.64 | 44.06 | 44.30 | 00:00:00 | | 2006-09-06 | 1,120,600 | 44.05 | 44.22 | 43.84 | 43.87 | 00:00:00 | | 2006-09-07 | 1,566,400 | 43.87 | 44.12 | 43.69 | 44.00 | 00:00:00 | | 2006-09-08 | 1,306,000 | 44.20 | 44.28 | 44.03 | 44.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
