|
 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 | | 2007-03-05 | 2,373,100 | 57.00 | 57.68 | 56.50 | 57.09 | 00:00:00 | | 2007-03-06 | 2,645,700 | 57.30 | 57.97 | 57.08 | 57.86 | 00:00:00 | | 2007-03-07 | 2,478,800 | 57.80 | 58.25 | 57.49 | 57.70 | 00:00:00 | | 2007-03-08 | 1,827,200 | 58.20 | 58.48 | 57.80 | 57.94 | 00:00:00 | | 2007-03-09 | 1,511,200 | 58.18 | 58.30 | 57.77 | 58.00 | 00:00:00 | | 2007-03-12 | 1,393,500 | 57.98 | 58.85 | 57.82 | 58.80 | 00:00:00 | | 2007-03-13 | 2,314,100 | 58.65 | 59.22 | 58.22 | 58.31 | 00:00:00 | | 2007-03-14 | 2,111,000 | 58.55 | 58.98 | 58.01 | 58.82 | 00:00:00 | | 2007-03-15 | 2,150,800 | 58.68 | 59.55 | 58.45 | 59.18 | 00:00:00 | | 2007-03-16 | 3,835,700 | 59.48 | 60.05 | 59.00 | 59.60 | 00:00:00 | | 2007-03-19 | 1,614,700 | 59.66 | 60.25 | 59.58 | 59.80 | 00:00:00 | | 2007-03-20 | 1,991,700 | 59.75 | 60.29 | 59.40 | 60.29 | 00:00:00 | | 2007-03-21 | 2,523,400 | 60.20 | 61.00 | 59.68 | 60.92 | 00:00:00 | | 2007-03-22 | 2,492,900 | 60.11 | 61.39 | 60.11 | 61.10 | 00:00:00 | | 2007-03-23 | 2,918,100 | 61.10 | 61.71 | 60.92 | 61.69 | 00:00:00 | | 2007-03-26 | 2,427,500 | 61.90 | 62.11 | 61.60 | 62.11 | 00:00:00 | | 2007-03-27 | 3,323,700 | 62.12 | 62.35 | 61.69 | 61.74 | 00:00:00 | | 2007-03-28 | 4,657,800 | 61.67 | 62.11 | 61.11 | 61.25 | 00:00:00 | | 2007-03-29 | 2,070,200 | 61.67 | 61.80 | 61.20 | 61.70 | 00:00:00 | | 2007-03-30 | 3,163,700 | 62.14 | 62.15 | 60.50 | 61.17 | 00:00:00 | | 2007-04-02 | 3,353,600 | 61.53 | 62.69 | 61.29 | 62.55 | 00:00:00 | | 2007-04-03 | 2,305,400 | 62.95 | 62.98 | 62.33 | 62.57 | 00:00:00 | | 2007-04-04 | 4,052,400 | 62.63 | 62.84 | 61.68 | 61.75 | 00:00:00 | | 2007-04-05 | 2,486,300 | 61.58 | 61.81 | 61.23 | 61.40 | 00:00:00 | | 2007-04-09 | 2,067,900 | 61.50 | 61.98 | 61.43 | 61.75 | 00:00:00 | | 2007-04-10 | 2,281,300 | 61.71 | 62.14 | 61.53 | 61.87 | 00:00:00 | | 2007-04-11 | 3,242,400 | 62.10 | 62.15 | 61.17 | 61.20 | 00:00:00 | | 2007-04-12 | 3,275,400 | 62.05 | 62.05 | 60.58 | 60.78 | 00:00:00 | | 2007-04-13 | 2,078,600 | 61.63 | 61.63 | 60.34 | 60.47 | 00:00:00 | | 2007-04-16 | 2,137,000 | 60.70 | 61.62 | 60.60 | 61.51 | 00:00:00 | | 2007-04-17 | 3,442,900 | 61.51 | 62.23 | 61.51 | 62.08 | 00:00:00 | | 2007-04-18 | 3,031,300 | 62.00 | 62.55 | 61.81 | 62.39 | 00:00:00 | | 2007-04-19 | 2,245,400 | 63.23 | 63.23 | 61.65 | 61.67 | 00:00:00 | | 2007-04-20 | 3,116,700 | 62.15 | 62.32 | 61.82 | 62.25 | 00:00:00 | | 2007-04-23 | 3,015,700 | 63.08 | 63.76 | 62.50 | 63.69 | 00:00:00 | | 2007-04-24 | 2,156,300 | 63.93 | 64.46 | 63.43 | 64.32 | 00:00:00 | | 2007-04-25 | 1,708,800 | 64.55 | 64.97 | 64.35 | 64.51 | 00:00:00 | | 2007-04-26 | 1,656,300 | 64.75 | 64.90 | 64.29 | 64.31 | 00:00:00 | | 2007-04-27 | 1,385,200 | 64.26 | 64.27 | 63.59 | 63.90 | 00:00:00 | | 2007-04-30 | 3,448,300 | 64.30 | 65.76 | 64.12 | 64.37 | 00:00:00 | | 2007-05-01 | 2,256,400 | 64.45 | 64.79 | 64.00 | 64.61 | 00:00:00 | | 2007-05-02 | 2,102,100 | 64.70 | 64.83 | 64.30 | 64.50 | 00:00:00 | | 2007-05-03 | 1,470,700 | 64.51 | 64.70 | 63.96 | 64.32 | 00:00:00 | | 2007-05-04 | 1,790,500 | 64.42 | 64.51 | 63.76 | 63.96 | 00:00:00 | | 2007-05-07 | 1,826,500 | 63.66 | 64.30 | 63.60 | 63.84 | 00:00:00 | | 2007-05-08 | 1,845,200 | 63.78 | 63.79 | 63.18 | 63.56 | 00:00:00 | | 2007-05-09 | 1,574,400 | 63.48 | 63.83 | 63.48 | 63.74 | 00:00:00 | | 2007-05-10 | 2,100,700 | 63.65 | 64.14 | 63.50 | 63.61 | 00:00:00 | | 2007-05-11 | 2,926,900 | 63.70 | 64.59 | 63.64 | 64.59 | 00:00:00 | | 2007-05-14 | 2,898,200 | 64.76 | 65.82 | 64.70 | 65.63 | 00:00:00 | | 2007-05-15 | 1,822,100 | 65.85 | 66.15 | 65.34 | 65.36 | 00:00:00 | | 2007-05-16 | 969,300 | 66.20 | 66.24 | 65.30 | 65.60 | 00:00:00 | | 2007-05-17 | 1,628,200 | 65.40 | 65.52 | 64.88 | 65.07 | 00:00:00 | | 2007-05-18 | 1,615,800 | 65.20 | 65.43 | 64.85 | 65.07 | 00:00:00 | | 2007-05-21 | 1,173,400 | 65.20 | 65.60 | 65.20 | 65.52 | 00:00:00 | | 2007-05-22 | 1,993,600 | 65.80 | 66.52 | 65.73 | 66.09 | 00:00:00 | | 2007-05-23 | 1,825,000 | 66.08 | 66.13 | 64.67 | 64.73 | 00:00:00 | | 2007-05-24 | 3,191,100 | 65.57 | 65.61 | 62.55 | 62.83 | 00:00:00 | | 2007-05-25 | 2,745,500 | 63.49 | 63.71 | 61.81 | 62.58 | 00:00:00 | | 2007-05-29 | 1,420,900 | 62.63 | 63.58 | 62.63 | 62.85 | 00:00:00 | | 2007-05-30 | 1,647,100 | 62.48 | 63.80 | 62.29 | 63.75 | 00:00:00 | | 2007-05-31 | 2,150,900 | 63.70 | 64.44 | 63.37 | 63.93 | 00:00:00 | | 2007-06-01 | 2,643,400 | 63.88 | 64.13 | 63.13 | 63.34 | 00:00:00 | | 2007-06-04 | 2,558,300 | 63.05 | 63.45 | 62.21 | 62.91 | 00:00:00 | | 2007-06-05 | 3,575,700 | 62.69 | 62.80 | 61.27 | 61.34 | 00:00:00 | | 2007-06-06 | 6,313,500 | 60.50 | 60.70 | 58.36 | 59.93 | 00:00:00 | | 2007-06-07 | 5,873,100 | 59.75 | 60.10 | 57.75 | 57.84 | 00:00:00 | | 2007-06-08 | 3,207,800 | 57.35 | 58.68 | 57.10 | 58.51 | 00:00:00 | | 2007-06-11 | 4,791,400 | 57.68 | 60.56 | 57.68 | 60.38 | 00:00:00 | | 2007-06-12 | 3,797,900 | 60.12 | 60.25 | 58.90 | 59.00 | 00:00:00 | | 2007-06-13 | 3,370,000 | 59.50 | 60.35 | 59.29 | 60.25 | 00:00:00 | | 2007-06-14 | 2,440,100 | 60.65 | 60.84 | 59.83 | 60.21 | 00:00:00 | | 2007-06-15 | 3,725,500 | 60.99 | 61.80 | 60.55 | 61.30 | 00:00:00 | | 2007-06-18 | 1,617,000 | 61.78 | 62.00 | 60.52 | 60.61 | 00:00:00 | | 2007-06-19 | 1,923,300 | 60.57 | 60.84 | 59.95 | 60.55 | 00:00:00 | | 2007-06-20 | 2,124,900 | 60.63 | 60.95 | 58.88 | 58.96 | 00:00:00 | | 2007-06-21 | 2,035,200 | 58.98 | 59.80 | 58.43 | 59.30 | 00:00:00 | | 2007-06-22 | 3,105,400 | 59.00 | 59.13 | 57.90 | 57.98 | 00:00:00 | | 2007-06-25 | 2,444,300 | 57.77 | 58.74 | 57.57 | 57.76 | 00:00:00 | | 2007-06-26 | 3,795,500 | 58.00 | 58.37 | 56.63 | 56.66 | 00:00:00 | | 2007-06-27 | 3,144,600 | 56.94 | 57.72 | 56.18 | 57.69 | 00:00:00 | | 2007-06-28 | 2,540,900 | 57.76 | 58.49 | 57.33 | 57.35 | 00:00:00 | | 2007-06-29 | 3,212,800 | 57.76 | 57.78 | 56.25 | 56.74 | 00:00:00 | | 2007-07-02 | 2,682,300 | 57.27 | 57.50 | 56.94 | 57.40 | 00:00:00 | | 2007-07-03 | 1,636,600 | 57.55 | 57.57 | 56.40 | 56.81 | 00:00:00 | | 2007-07-05 | 2,202,400 | 56.55 | 57.21 | 55.72 | 56.81 | 00:00:00 | | 2007-07-06 | 1,748,900 | 56.74 | 57.02 | 56.00 | 56.50 | 00:00:00 | | 2007-07-09 | 2,441,000 | 56.54 | 56.84 | 55.94 | 55.98 | 00:00:00 | | 2007-07-10 | 3,119,700 | 56.20 | 56.51 | 55.50 | 55.54 | 00:00:00 | | 2007-07-11 | 3,481,900 | 55.30 | 56.07 | 54.61 | 55.32 | 00:00:00 | | 2007-07-12 | 2,471,100 | 55.44 | 56.44 | 55.25 | 56.43 | 00:00:00 | | 2007-07-13 | 1,340,700 | 56.73 | 57.62 | 56.40 | 57.46 | 00:00:00 | | 2007-07-16 | 2,789,900 | 58.44 | 58.75 | 57.41 | 57.49 | 00:00:00 | | 2007-07-17 | 2,525,500 | 57.78 | 58.21 | 57.53 | 58.00 | 00:00:00 | | 2007-07-18 | 3,296,300 | 57.65 | 58.70 | 57.50 | 58.50 | 00:00:00 | | 2007-07-19 | 2,049,200 | 58.70 | 59.70 | 58.62 | 59.55 | 00:00:00 | | 2007-07-20 | 2,254,300 | 59.55 | 59.80 | 58.53 | 58.62 | 00:00:00 | | 2007-07-23 | 2,151,200 | 60.05 | 60.44 | 59.73 | 59.85 | 00:00:00 | | 2007-07-24 | 2,147,300 | 60.62 | 60.63 | 57.42 | 57.50 | 00:00:00 | | 2007-07-25 | 3,557,100 | 56.72 | 58.54 | 56.72 | 58.26 | 00:00:00 | | 2007-07-26 | 3,824,600 | 57.60 | 57.91 | 55.80 | 56.31 | 00:00:00 | | 2007-07-27 | 2,808,300 | 56.00 | 56.55 | 54.88 | 54.92 | 00:00:00 | | 2007-07-30 | 4,385,900 | 57.00 | 57.96 | 55.86 | 57.79 | 00:00:00 | | 2007-07-31 | 4,299,000 | 58.99 | 59.30 | 57.70 | 57.73 | 00:00:00 | | 2007-08-01 | 3,081,800 | 57.80 | 59.48 | 57.38 | 59.46 | 00:00:00 | | 2007-08-02 | 3,707,800 | 59.80 | 60.26 | 58.81 | 59.86 | 00:00:00 | | 2007-08-03 | 3,949,400 | 59.86 | 60.32 | 56.92 | 57.11 | 00:00:00 | | 2007-08-06 | 3,477,500 | 57.70 | 60.82 | 57.36 | 60.74 | 00:00:00 | | 2007-08-07 | 4,794,300 | 60.00 | 63.65 | 59.78 | 62.92 | 00:00:00 | | 2007-08-08 | 4,845,700 | 62.92 | 64.20 | 61.06 | 62.60 | 00:00:00 | | 2007-08-09 | 5,370,200 | 61.00 | 62.49 | 60.63 | 61.25 | 00:00:00 | | 2007-08-10 | 3,647,400 | 60.85 | 61.98 | 60.05 | 60.20 | 00:00:00 | | 2007-08-13 | 2,624,600 | 60.46 | 60.82 | 59.87 | 60.27 | 00:00:00 | | 2007-08-14 | 2,081,200 | 60.80 | 61.03 | 59.25 | 59.34 | 00:00:00 | | 2007-08-15 | 2,713,100 | 59.18 | 60.85 | 58.77 | 58.97 | 00:00:00 | | 2007-08-16 | 3,609,800 | 58.51 | 59.64 | 56.63 | 59.29 | 00:00:00 | | 2007-08-17 | 3,563,800 | 60.57 | 60.85 | 57.95 | 60.00 | 00:00:00 | | 2007-08-20 | 1,720,700 | 59.99 | 60.27 | 58.75 | 59.56 | 00:00:00 | | 2007-08-21 | 1,565,700 | 59.10 | 60.59 | 59.10 | 60.13 | 00:00:00 | | 2007-08-22 | 1,466,900 | 60.46 | 61.00 | 59.85 | 60.75 | 00:00:00 | | 2007-08-23 | 1,164,700 | 60.94 | 60.96 | 59.90 | 60.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
