|
 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 | | 2006-09-08 | 1,306,000 | 44.20 | 44.28 | 44.03 | 44.25 | 00:00:00 | | 2006-09-11 | 1,543,300 | 44.25 | 44.47 | 43.75 | 44.42 | 00:00:00 | | 2006-09-12 | 1,921,300 | 44.50 | 44.58 | 44.18 | 44.40 | 00:00:00 | | 2006-09-13 | 2,012,100 | 44.44 | 44.49 | 43.85 | 44.39 | 00:00:00 | | 2006-09-14 | 3,313,700 | 44.49 | 44.75 | 44.16 | 44.27 | 00:00:00 | | 2006-09-15 | 3,636,000 | 44.49 | 44.73 | 44.33 | 44.55 | 00:00:00 | | 2006-09-18 | 1,948,100 | 44.68 | 44.74 | 43.81 | 43.97 | 00:00:00 | | 2006-09-19 | 1,685,500 | 44.14 | 44.36 | 44.00 | 44.23 | 00:00:00 | | 2006-09-20 | 1,177,000 | 44.31 | 44.61 | 44.17 | 44.42 | 00:00:00 | | 2006-09-21 | 1,588,800 | 44.38 | 44.64 | 44.22 | 44.54 | 00:00:00 | | 2006-09-22 | 1,566,100 | 44.34 | 44.74 | 44.30 | 44.46 | 00:00:00 | | 2006-09-25 | 2,708,200 | 44.67 | 45.24 | 44.42 | 44.98 | 00:00:00 | | 2006-09-26 | 2,438,300 | 45.06 | 45.23 | 44.65 | 44.95 | 00:00:00 | | 2006-09-27 | 2,656,500 | 45.08 | 45.87 | 44.83 | 45.69 | 00:00:00 | | 2006-09-28 | 1,812,400 | 45.65 | 45.76 | 45.23 | 45.36 | 00:00:00 | | 2006-09-29 | 1,335,200 | 45.12 | 45.33 | 44.85 | 45.00 | 00:00:00 | | 2006-10-02 | 1,804,300 | 45.13 | 45.90 | 44.97 | 45.46 | 00:00:00 | | 2006-10-03 | 2,054,900 | 45.56 | 46.00 | 45.04 | 45.99 | 00:00:00 | | 2006-10-04 | 3,966,400 | 46.00 | 46.85 | 45.80 | 46.83 | 00:00:00 | | 2006-10-05 | 3,767,300 | 46.88 | 47.00 | 46.28 | 46.37 | 00:00:00 | | 2006-10-06 | 3,081,200 | 46.39 | 46.67 | 46.20 | 46.32 | 00:00:00 | | 2006-10-09 | 2,549,900 | 46.32 | 46.43 | 46.15 | 46.38 | 00:00:00 | | 2006-10-10 | 1,951,900 | 46.42 | 46.77 | 46.17 | 46.50 | 00:00:00 | | 2006-10-11 | 1,606,200 | 46.35 | 46.87 | 46.29 | 46.58 | 00:00:00 | | 2006-10-12 | 1,600,900 | 46.40 | 46.70 | 46.26 | 46.57 | 00:00:00 | | 2006-10-13 | 1,269,700 | 46.49 | 46.60 | 46.02 | 46.43 | 00:00:00 | | 2006-10-16 | 1,331,300 | 46.56 | 46.61 | 46.21 | 46.46 | 00:00:00 | | 2006-10-17 | 2,885,300 | 46.32 | 46.57 | 46.26 | 46.48 | 00:00:00 | | 2006-10-18 | 1,403,400 | 46.72 | 47.34 | 46.54 | 47.27 | 00:00:00 | | 2006-10-19 | 1,448,600 | 47.10 | 47.58 | 47.01 | 47.47 | 00:00:00 | | 2006-10-20 | 1,616,800 | 47.70 | 47.94 | 47.30 | 47.90 | 00:00:00 | | 2006-10-23 | 1,605,700 | 47.75 | 48.09 | 47.49 | 48.08 | 00:00:00 | | 2006-10-24 | 1,148,500 | 48.14 | 48.18 | 47.69 | 48.17 | 00:00:00 | | 2006-10-25 | 15,759,000 | 49.05 | 50.15 | 48.70 | 49.77 | 00:00:00 | | 2006-10-26 | 5,766,700 | 49.70 | 49.90 | 49.50 | 49.76 | 00:00:00 | | 2006-10-27 | 3,039,900 | 49.75 | 49.92 | 49.63 | 49.92 | 00:00:00 | | 2006-10-30 | 4,322,200 | 50.99 | 51.00 | 50.10 | 50.77 | 00:00:00 | | 2006-10-31 | 4,371,500 | 50.85 | 51.26 | 50.58 | 51.00 | 00:00:00 | | 2006-11-01 | 3,967,300 | 51.20 | 51.63 | 51.09 | 51.59 | 00:00:00 | | 2006-11-02 | 3,357,400 | 51.64 | 51.64 | 51.16 | 51.40 | 00:00:00 | | 2006-11-03 | 5,763,900 | 51.24 | 51.48 | 50.94 | 50.98 | 00:00:00 | | 2006-11-06 | 2,773,900 | 50.88 | 51.19 | 50.83 | 51.03 | 00:00:00 | | 2006-11-07 | 3,464,600 | 50.85 | 51.37 | 50.84 | 50.93 | 00:00:00 | | 2006-11-08 | 2,939,500 | 50.76 | 52.30 | 50.76 | 52.12 | 00:00:00 | | 2006-11-09 | 2,180,900 | 51.98 | 52.62 | 51.79 | 52.52 | 00:00:00 | | 2006-11-10 | 3,110,000 | 52.87 | 53.46 | 52.72 | 52.99 | 00:00:00 | | 2006-11-13 | 1,215,200 | 52.94 | 53.40 | 52.82 | 53.31 | 00:00:00 | | 2006-11-14 | 2,844,700 | 52.90 | 53.21 | 52.39 | 53.20 | 00:00:00 | | 2006-11-15 | 3,479,100 | 52.41 | 52.84 | 52.06 | 52.53 | 00:00:00 | | 2006-11-16 | 3,685,000 | 52.31 | 52.92 | 52.31 | 52.41 | 00:00:00 | | 2006-11-17 | 2,188,000 | 52.35 | 52.73 | 52.25 | 52.68 | 00:00:00 | | 2006-11-20 | 1,968,900 | 52.47 | 52.78 | 52.42 | 52.73 | 00:00:00 | | 2006-11-21 | 2,700,900 | 52.40 | 52.68 | 52.33 | 52.52 | 00:00:00 | | 2006-11-22 | 2,430,500 | 52.41 | 53.12 | 52.41 | 52.82 | 00:00:00 | | 2006-11-24 | 554,700 | 52.57 | 52.81 | 52.56 | 52.81 | 00:00:00 | | 2006-11-27 | 2,515,300 | 52.68 | 52.90 | 52.23 | 52.49 | 00:00:00 | | 2006-11-28 | 2,049,000 | 52.25 | 52.60 | 52.07 | 52.25 | 00:00:00 | | 2006-11-29 | 2,710,100 | 52.40 | 53.35 | 52.35 | 53.09 | 00:00:00 | | 2006-11-30 | 1,858,400 | 53.00 | 53.44 | 52.72 | 53.30 | 00:00:00 | | 2006-12-01 | 2,063,900 | 53.63 | 53.93 | 53.04 | 53.16 | 00:00:00 | | 2006-12-04 | 1,499,600 | 53.30 | 53.96 | 53.28 | 53.95 | 00:00:00 | | 2006-12-05 | 1,957,200 | 53.91 | 54.33 | 53.80 | 53.90 | 00:00:00 | | 2006-12-06 | 1,454,000 | 53.79 | 54.23 | 53.58 | 53.75 | 00:00:00 | | 2006-12-07 | 1,737,400 | 53.92 | 54.05 | 53.41 | 53.57 | 00:00:00 | | 2006-12-08 | 1,761,300 | 53.45 | 53.83 | 53.23 | 53.34 | 00:00:00 | | 2006-12-11 | 944,600 | 53.36 | 53.76 | 53.29 | 53.60 | 00:00:00 | | 2006-12-12 | 1,519,900 | 53.78 | 54.32 | 53.58 | 54.21 | 00:00:00 | | 2006-12-13 | 1,710,500 | 54.49 | 54.49 | 54.05 | 54.19 | 00:00:00 | | 2006-12-14 | 1,934,200 | 54.19 | 54.89 | 54.05 | 54.78 | 00:00:00 | | 2006-12-15 | 2,258,400 | 54.82 | 55.04 | 54.59 | 54.94 | 00:00:00 | | 2006-12-18 | 1,522,800 | 55.21 | 55.25 | 54.27 | 54.30 | 00:00:00 | | 2006-12-19 | 2,081,600 | 54.31 | 55.00 | 54.15 | 54.72 | 00:00:00 | | 2006-12-20 | 3,739,300 | 55.00 | 55.57 | 54.91 | 55.10 | 00:00:00 | | 2006-12-21 | 1,520,900 | 55.08 | 55.30 | 54.33 | 54.50 | 00:00:00 | | 2006-12-22 | 1,184,500 | 54.60 | 54.99 | 54.25 | 54.66 | 00:00:00 | | 2006-12-26 | 846,200 | 54.55 | 54.97 | 54.55 | 54.90 | 00:00:00 | | 2006-12-27 | 1,273,200 | 55.00 | 55.30 | 54.28 | 54.82 | 00:00:00 | | 2006-12-28 | 3,124,200 | 54.95 | 55.13 | 54.55 | 54.60 | 00:00:00 | | 2006-12-29 | 1,132,800 | 54.51 | 54.90 | 54.25 | 54.42 | 00:00:00 | | 2007-01-03 | 2,522,300 | 54.42 | 55.58 | 54.32 | 55.10 | 00:00:00 | | 2007-01-04 | 2,319,500 | 54.80 | 55.30 | 54.74 | 55.06 | 00:00:00 | | 2007-01-05 | 2,294,200 | 54.95 | 55.00 | 54.05 | 54.33 | 00:00:00 | | 2007-01-08 | 1,632,900 | 54.25 | 54.68 | 54.01 | 54.26 | 00:00:00 | | 2007-01-09 | 2,386,600 | 54.15 | 54.73 | 53.94 | 54.31 | 00:00:00 | | 2007-01-10 | 1,114,800 | 54.35 | 54.52 | 54.10 | 54.33 | 00:00:00 | | 2007-01-11 | 2,358,400 | 54.50 | 54.61 | 54.10 | 54.22 | 00:00:00 | | 2007-01-12 | 1,852,300 | 54.20 | 54.42 | 53.72 | 53.85 | 00:00:00 | | 2007-01-16 | 1,597,000 | 54.00 | 54.38 | 53.78 | 54.15 | 00:00:00 | | 2007-01-17 | 2,117,500 | 54.09 | 54.60 | 53.90 | 54.40 | 00:00:00 | | 2007-01-18 | 1,658,700 | 54.63 | 54.82 | 54.42 | 54.48 | 00:00:00 | | 2007-01-19 | 2,056,100 | 54.75 | 54.95 | 54.51 | 54.73 | 00:00:00 | | 2007-01-22 | 2,092,000 | 54.00 | 54.86 | 54.00 | 54.75 | 00:00:00 | | 2007-01-23 | 1,308,300 | 54.60 | 55.22 | 54.55 | 55.21 | 00:00:00 | | 2007-01-24 | 1,822,700 | 55.21 | 55.54 | 55.16 | 55.42 | 00:00:00 | | 2007-01-25 | 1,512,800 | 55.34 | 55.68 | 55.25 | 55.41 | 00:00:00 | | 2007-01-26 | 3,253,500 | 56.08 | 56.10 | 55.25 | 56.00 | 00:00:00 | | 2007-01-29 | 1,884,000 | 55.60 | 56.14 | 55.56 | 56.13 | 00:00:00 | | 2007-01-30 | 1,671,600 | 56.13 | 56.30 | 55.90 | 56.22 | 00:00:00 | | 2007-01-31 | 2,579,800 | 56.13 | 56.87 | 56.00 | 56.65 | 00:00:00 | | 2007-02-01 | 2,941,200 | 56.75 | 57.51 | 56.67 | 57.45 | 00:00:00 | | 2007-02-02 | 1,634,800 | 57.47 | 57.72 | 57.20 | 57.65 | 00:00:00 | | 2007-02-05 | 2,312,100 | 57.53 | 58.68 | 57.45 | 58.63 | 00:00:00 | | 2007-02-06 | 2,801,600 | 58.80 | 59.10 | 58.70 | 59.07 | 00:00:00 | | 2007-02-07 | 1,810,000 | 59.05 | 59.19 | 58.73 | 58.89 | 00:00:00 | | 2007-02-08 | 2,519,300 | 58.99 | 59.54 | 58.92 | 59.25 | 00:00:00 | | 2007-02-09 | 1,306,800 | 59.26 | 59.54 | 58.80 | 58.95 | 00:00:00 | | 2007-02-12 | 954,200 | 59.00 | 59.27 | 58.62 | 58.98 | 00:00:00 | | 2007-02-13 | 1,147,400 | 59.14 | 59.45 | 58.87 | 59.44 | 00:00:00 | | 2007-02-14 | 1,286,800 | 59.58 | 59.86 | 59.42 | 59.65 | 00:00:00 | | 2007-02-15 | 1,502,400 | 59.55 | 59.58 | 58.79 | 59.05 | 00:00:00 | | 2007-02-16 | 1,078,000 | 58.82 | 59.24 | 58.74 | 59.24 | 00:00:00 | | 2007-02-20 | 823,400 | 58.83 | 59.84 | 58.83 | 59.81 | 00:00:00 | | 2007-02-21 | 1,777,900 | 59.69 | 59.73 | 59.19 | 59.22 | 00:00:00 | | 2007-02-22 | 1,738,200 | 59.34 | 59.45 | 58.67 | 59.06 | 00:00:00 | | 2007-02-23 | 1,148,600 | 59.07 | 59.74 | 58.81 | 59.64 | 00:00:00 | | 2007-02-26 | 5,448,900 | 61.17 | 63.07 | 60.30 | 61.17 | 00:00:00 | | 2007-02-27 | 2,924,600 | 60.50 | 60.91 | 58.54 | 59.25 | 00:00:00 | | 2007-02-28 | 2,610,100 | 58.54 | 59.54 | 58.25 | 59.10 | 00:00:00 | | 2007-03-01 | 2,411,900 | 58.18 | 59.73 | 56.76 | 59.45 | 00:00:00 | | 2007-03-02 | 2,100,100 | 59.08 | 59.30 | 57.85 | 57.95 | 00:00:00 | | 2007-03-05 | 2,373,100 | 57.00 | 57.68 | 56.50 | 57.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
