|
 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 | | 2007-08-23 | 1,164,700 | 60.94 | 60.96 | 59.90 | 60.44 | 00:00:00 | | 2007-08-24 | 1,850,700 | 60.39 | 60.65 | 59.75 | 60.00 | 00:00:00 | | 2007-08-27 | 2,262,200 | 60.00 | 60.00 | 57.82 | 58.00 | 00:00:00 | | 2007-08-28 | 1,416,500 | 57.70 | 58.27 | 57.22 | 57.26 | 00:00:00 | | 2007-08-29 | 1,466,500 | 57.38 | 58.79 | 57.15 | 58.69 | 00:00:00 | | 2007-08-30 | 1,488,900 | 58.58 | 59.27 | 58.01 | 58.47 | 00:00:00 | | 2007-08-31 | 2,227,600 | 59.25 | 59.35 | 58.21 | 58.84 | 00:00:00 | | 2007-09-04 | 2,208,000 | 58.94 | 60.76 | 58.50 | 60.38 | 00:00:00 | | 2007-09-05 | 2,153,100 | 59.86 | 60.07 | 58.77 | 59.09 | 00:00:00 | | 2007-09-06 | 1,990,100 | 59.04 | 59.74 | 58.31 | 59.60 | 00:00:00 | | 2007-09-07 | 1,885,600 | 59.60 | 59.79 | 58.23 | 58.59 | 00:00:00 | | 2007-09-10 | 1,729,200 | 58.94 | 59.72 | 58.52 | 59.51 | 00:00:00 | | 2007-09-11 | 1,365,100 | 59.65 | 60.41 | 59.40 | 60.23 | 00:00:00 | | 2007-09-12 | 1,903,400 | 60.25 | 61.34 | 60.06 | 60.78 | 00:00:00 | | 2007-09-13 | 1,107,800 | 61.25 | 61.34 | 60.73 | 60.94 | 00:00:00 | | 2007-09-14 | 1,332,900 | 60.72 | 61.70 | 60.65 | 61.39 | 00:00:00 | | 2007-09-17 | 1,421,800 | 61.20 | 61.30 | 60.46 | 61.26 | 00:00:00 | | 2007-09-18 | 1,786,900 | 61.88 | 63.00 | 61.44 | 62.76 | 00:00:00 | | 2007-09-19 | 2,010,900 | 62.87 | 63.44 | 62.50 | 63.14 | 00:00:00 | | 2007-09-20 | 1,010,700 | 62.97 | 63.25 | 62.37 | 62.63 | 00:00:00 | | 2007-09-21 | 2,008,300 | 63.25 | 63.49 | 62.63 | 63.10 | 00:00:00 | | 2007-09-24 | 1,743,900 | 62.92 | 63.15 | 61.87 | 62.02 | 00:00:00 | | 2007-09-25 | 1,457,000 | 61.70 | 62.48 | 61.66 | 61.91 | 00:00:00 | | 2007-09-26 | 1,511,400 | 62.30 | 63.05 | 62.20 | 62.73 | 00:00:00 | | 2007-09-27 | 1,563,600 | 62.79 | 62.81 | 61.77 | 61.81 | 00:00:00 | | 2007-09-28 | 1,576,400 | 61.86 | 62.19 | 60.75 | 60.88 | 00:00:00 | | 2007-10-01 | 1,056,600 | 60.99 | 62.30 | 60.99 | 62.24 | 00:00:00 | | 2007-10-02 | 794,200 | 62.18 | 62.34 | 61.81 | 62.19 | 00:00:00 | | 2007-10-03 | 1,065,600 | 62.07 | 62.41 | 62.00 | 62.26 | 00:00:00 | | 2007-10-04 | 956,400 | 62.39 | 62.70 | 62.14 | 62.49 | 00:00:00 | | 2007-10-05 | 1,195,500 | 62.88 | 63.36 | 62.60 | 62.83 | 00:00:00 | | 2007-10-08 | 764,800 | 62.75 | 63.33 | 62.25 | 62.33 | 00:00:00 | | 2007-10-09 | 1,509,800 | 62.70 | 63.59 | 62.58 | 63.52 | 00:00:00 | | 2007-10-10 | 1,546,000 | 63.39 | 63.64 | 62.81 | 63.05 | 00:00:00 | | 2007-10-11 | 2,010,300 | 63.50 | 63.89 | 62.62 | 62.96 | 00:00:00 | | 2007-10-12 | 1,848,600 | 62.89 | 63.54 | 62.86 | 63.54 | 00:00:00 | | 2007-10-15 | 1,727,800 | 63.48 | 63.55 | 62.75 | 63.15 | 00:00:00 | | 2007-10-16 | 2,183,400 | 63.08 | 63.70 | 63.01 | 63.24 | 00:00:00 | | 2007-10-17 | 1,633,000 | 63.65 | 63.85 | 62.82 | 63.24 | 00:00:00 | | 2007-10-18 | 1,740,000 | 63.21 | 63.50 | 62.32 | 62.57 | 00:00:00 | | 2007-10-19 | 2,382,000 | 62.67 | 62.67 | 60.60 | 60.69 | 00:00:00 | | 2007-10-22 | 1,675,400 | 60.30 | 61.39 | 60.26 | 61.22 | 00:00:00 | | 2007-10-23 | 1,412,700 | 61.48 | 61.80 | 60.99 | 61.77 | 00:00:00 | | 2007-10-24 | 1,428,700 | 61.54 | 61.98 | 61.20 | 61.89 | 00:00:00 | | 2007-10-25 | 3,107,300 | 61.87 | 64.79 | 61.70 | 64.52 | 00:00:00 | | 2007-10-26 | 2,279,200 | 64.81 | 66.63 | 64.70 | 66.63 | 00:00:00 | | 2007-10-29 | 2,778,800 | 66.67 | 67.39 | 66.15 | 67.11 | 00:00:00 | | 2007-10-30 | 3,037,500 | 66.95 | 67.53 | 66.26 | 66.97 | 00:00:00 | | 2007-10-31 | 2,273,100 | 67.20 | 68.48 | 66.92 | 68.42 | 00:00:00 | | 2007-11-01 | 2,374,300 | 67.85 | 68.32 | 66.33 | 66.46 | 00:00:00 | | 2007-11-02 | 2,562,400 | 66.67 | 67.74 | 66.02 | 66.59 | 00:00:00 | | 2007-11-05 | 1,882,000 | 65.53 | 67.74 | 65.53 | 67.28 | 00:00:00 | | 2007-11-06 | 1,422,000 | 67.33 | 67.62 | 66.29 | 67.34 | 00:00:00 | | 2007-11-07 | 2,147,700 | 66.45 | 67.55 | 66.05 | 66.05 | 00:00:00 | | 2007-11-08 | 2,514,400 | 66.60 | 68.00 | 66.11 | 67.72 | 00:00:00 | | 2007-11-09 | 3,307,900 | 66.96 | 69.46 | 66.96 | 68.89 | 00:00:00 | | 2007-11-12 | 3,820,000 | 68.91 | 70.11 | 68.24 | 68.61 | 00:00:00 | | 2007-11-13 | 4,361,000 | 69.33 | 69.33 | 66.57 | 67.59 | 00:00:00 | | 2007-11-14 | 2,388,100 | 67.86 | 68.00 | 66.81 | 67.17 | 00:00:00 | | 2007-11-15 | 3,012,400 | 66.83 | 67.70 | 66.24 | 67.25 | 00:00:00 | | 2007-11-16 | 2,019,800 | 67.71 | 68.22 | 67.10 | 67.97 | 00:00:00 | | 2007-11-19 | 2,098,600 | 67.44 | 67.85 | 67.06 | 67.58 | 00:00:00 | | 2007-11-20 | 2,159,500 | 67.55 | 69.47 | 67.40 | 69.15 | 00:00:00 | | 2007-11-21 | 2,634,700 | 68.44 | 70.12 | 68.30 | 68.44 | 00:00:00 | | 2007-11-23 | 502,100 | 68.78 | 69.00 | 68.00 | 68.49 | 00:00:00 | | 2007-11-26 | 2,236,100 | 68.53 | 69.90 | 67.77 | 67.77 | 00:00:00 | | 2007-11-27 | 1,783,100 | 67.99 | 68.34 | 67.21 | 67.94 | 00:00:00 | | 2007-11-28 | 1,712,500 | 68.56 | 68.90 | 67.37 | 68.78 | 00:00:00 | | 2007-11-29 | 2,310,600 | 68.42 | 69.62 | 68.02 | 69.28 | 00:00:00 | | 2007-11-30 | 1,990,100 | 69.97 | 70.14 | 69.35 | 69.76 | 00:00:00 | | 2007-12-03 | 3,511,500 | 69.55 | 71.62 | 69.55 | 71.44 | 00:00:00 | | 2007-12-04 | 2,632,100 | 71.00 | 72.58 | 71.00 | 72.13 | 00:00:00 | | 2007-12-05 | 2,313,600 | 70.53 | 72.77 | 70.53 | 72.56 | 00:00:00 | | 2007-12-06 | 3,653,600 | 72.53 | 72.53 | 70.20 | 70.91 | 00:00:00 | | 2007-12-07 | 1,912,600 | 71.18 | 71.48 | 70.51 | 71.20 | 00:00:00 | | 2007-12-10 | 1,770,200 | 71.26 | 71.48 | 70.91 | 71.23 | 00:00:00 | | 2007-12-11 | 2,650,000 | 71.20 | 71.72 | 68.95 | 69.14 | 00:00:00 | | 2007-12-12 | 2,289,500 | 70.83 | 71.13 | 68.55 | 69.15 | 00:00:00 | | 2007-12-13 | 2,039,500 | 68.74 | 70.05 | 68.28 | 70.02 | 00:00:00 | | 2007-12-14 | 2,065,000 | 70.02 | 70.12 | 69.39 | 69.39 | 00:00:00 | | 2007-12-17 | 1,843,200 | 68.95 | 69.50 | 68.65 | 68.83 | 00:00:00 | | 2007-12-18 | 2,057,200 | 69.19 | 70.50 | 69.13 | 70.06 | 00:00:00 | | 2007-12-19 | 1,603,300 | 70.21 | 70.82 | 69.55 | 69.56 | 00:00:00 | | 2007-12-20 | 2,239,000 | 69.93 | 70.32 | 68.91 | 69.13 | 00:00:00 | | 2007-12-21 | 5,899,700 | 69.80 | 70.74 | 68.12 | 68.38 | 00:00:00 | | 2007-12-24 | 709,200 | 68.26 | 69.00 | 68.26 | 68.41 | 00:00:00 | | 2007-12-26 | 1,166,400 | 68.60 | 68.95 | 68.11 | 68.58 | 00:00:00 | | 2007-12-27 | 1,486,100 | 68.67 | 68.86 | 68.28 | 68.43 | 00:00:00 | | 2007-12-28 | 1,274,500 | 68.36 | 68.99 | 68.32 | 68.62 | 00:00:00 | | 2007-12-31 | 1,314,500 | 68.28 | 68.80 | 67.52 | 67.78 | 00:00:00 | | 2008-01-02 | 1,889,700 | 67.87 | 68.14 | 66.25 | 66.35 | 00:00:00 | | 2008-01-03 | 1,579,500 | 66.69 | 67.87 | 66.35 | 66.97 | 00:00:00 | | 2008-01-04 | 2,896,800 | 66.47 | 69.40 | 66.39 | 68.82 | 00:00:00 | | 2008-01-07 | 6,058,500 | 69.27 | 73.75 | 68.89 | 72.03 | 00:00:00 | | 2008-01-08 | 3,184,700 | 72.24 | 73.16 | 71.37 | 71.55 | 00:00:00 | | 2008-01-09 | 3,456,200 | 71.62 | 71.72 | 70.18 | 71.46 | 00:00:00 | | 2008-01-10 | 3,392,400 | 70.79 | 72.68 | 70.79 | 72.01 | 00:00:00 | | 2008-01-11 | 2,506,500 | 71.28 | 72.64 | 71.05 | 71.26 | 00:00:00 | | 2008-01-14 | 2,097,000 | 71.98 | 71.98 | 71.23 | 71.29 | 00:00:00 | | 2008-01-15 | 3,299,400 | 71.00 | 71.83 | 70.73 | 71.01 | 00:00:00 | | 2008-01-16 | 4,728,300 | 70.58 | 71.14 | 67.77 | 67.81 | 00:00:00 | | 2008-01-17 | 3,154,900 | 67.51 | 68.02 | 65.29 | 65.32 | 00:00:00 | | 2008-01-18 | 4,710,000 | 65.64 | 67.19 | 63.09 | 63.70 | 00:00:00 | | 2008-01-22 | 5,374,700 | 61.46 | 62.17 | 57.21 | 60.87 | 00:00:00 | | 2008-01-23 | 5,963,200 | 59.21 | 63.60 | 59.03 | 62.81 | 00:00:00 | | 2008-01-24 | 3,679,600 | 63.01 | 63.22 | 61.24 | 61.50 | 00:00:00 | | 2008-01-25 | 3,780,400 | 62.00 | 63.14 | 60.56 | 61.07 | 00:00:00 | | 2008-01-28 | 3,899,300 | 60.42 | 62.44 | 60.42 | 62.16 | 00:00:00 | | 2008-01-29 | 2,605,700 | 62.78 | 63.50 | 62.17 | 62.59 | 00:00:00 | | 2008-01-30 | 2,518,500 | 62.44 | 63.99 | 62.44 | 62.63 | 00:00:00 | | 2008-01-31 | 3,262,200 | 62.79 | 65.09 | 61.19 | 64.35 | 00:00:00 | | 2008-02-01 | 2,361,800 | 64.63 | 65.78 | 64.32 | 65.33 | 00:00:00 | | 2008-02-04 | 1,754,000 | 65.50 | 67.34 | 65.50 | 66.75 | 00:00:00 | | 2008-02-05 | 2,469,000 | 66.58 | 66.58 | 63.76 | 63.91 | 00:00:00 | | 2008-02-06 | 2,497,700 | 64.22 | 65.67 | 63.71 | 63.99 | 00:00:00 | | 2008-02-07 | 2,090,000 | 63.93 | 64.08 | 62.97 | 63.71 | 00:00:00 | | 2008-02-08 | 1,343,000 | 63.49 | 63.77 | 62.81 | 63.23 | 00:00:00 | | 2008-02-11 | 1,612,600 | 63.08 | 63.68 | 62.69 | 63.51 | 00:00:00 | | 2008-02-12 | 1,696,300 | 63.64 | 64.75 | 63.28 | 64.10 | 00:00:00 | | 2008-02-13 | 1,708,200 | 64.46 | 65.07 | 64.03 | 64.45 | 00:00:00 | | 2008-02-14 | 1,481,800 | 64.60 | 65.50 | 63.47 | 63.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
