|
 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 | | 2008-08-06 | 3,885,800 | 59.15 | 59.21 | 57.16 | 57.21 | 00:00:00 | | 2008-08-07 | 3,947,300 | 57.43 | 60.57 | 57.00 | 59.09 | 00:00:00 | | 2008-08-08 | 1,945,900 | 59.10 | 60.42 | 59.02 | 60.05 | 00:00:00 | | 2008-08-11 | 2,290,000 | 60.60 | 61.01 | 59.93 | 60.69 | 00:00:00 | | 2008-08-12 | 1,924,300 | 60.38 | 60.57 | 58.74 | 59.04 | 00:00:00 | | 2008-08-13 | 1,919,900 | 59.01 | 60.24 | 58.90 | 60.09 | 00:00:00 | | 2008-08-14 | 1,998,000 | 59.76 | 59.99 | 59.00 | 59.15 | 00:00:00 | | 2008-08-15 | 1,877,000 | 59.37 | 59.75 | 59.08 | 59.73 | 00:00:00 | | 2008-08-18 | 2,440,500 | 59.75 | 60.43 | 59.71 | 60.17 | 00:00:00 | | 2008-08-19 | 2,875,700 | 60.02 | 60.99 | 60.02 | 60.52 | 00:00:00 | | 2008-08-20 | 1,587,000 | 60.55 | 60.97 | 60.10 | 60.80 | 00:00:00 | | 2008-08-21 | 1,381,800 | 60.62 | 61.34 | 60.17 | 61.10 | 00:00:00 | | 2008-08-22 | 1,390,100 | 61.44 | 61.90 | 61.19 | 61.41 | 00:00:00 | | 2008-08-25 | 1,047,100 | 61.33 | 61.63 | 60.09 | 60.52 | 00:00:00 | | 2008-08-26 | 1,496,000 | 60.61 | 60.99 | 60.04 | 60.83 | 00:00:00 | | 2008-08-27 | 1,003,500 | 60.68 | 60.98 | 60.25 | 60.73 | 00:00:00 | | 2008-08-28 | 1,010,000 | 60.97 | 61.15 | 60.37 | 61.15 | 00:00:00 | | 2008-08-29 | 1,087,100 | 60.98 | 61.35 | 59.99 | 60.06 | 00:00:00 | | 2008-09-02 | 2,081,800 | 60.61 | 60.81 | 58.67 | 59.00 | 00:00:00 | | 2008-09-03 | 4,784,900 | 58.80 | 59.00 | 56.30 | 56.85 | 00:00:00 | | 2008-09-04 | 2,632,300 | 56.56 | 57.30 | 56.09 | 56.40 | 00:00:00 | | 2008-09-05 | 3,768,900 | 56.25 | 56.35 | 54.22 | 55.06 | 00:00:00 | | 2008-09-08 | 3,735,700 | 55.99 | 57.01 | 55.61 | 55.92 | 00:00:00 | | 2008-09-09 | 3,415,700 | 56.17 | 56.81 | 54.13 | 54.15 | 00:00:00 | | 2008-09-10 | 2,849,600 | 54.42 | 55.00 | 53.66 | 54.78 | 00:00:00 | | 2008-09-11 | 2,139,800 | 54.78 | 55.47 | 53.55 | 55.43 | 00:00:00 | | 2008-09-12 | 2,265,100 | 55.26 | 56.27 | 54.83 | 55.98 | 00:00:00 | | 2008-09-15 | 3,177,000 | 55.01 | 55.59 | 53.40 | 53.45 | 00:00:00 | | 2008-09-16 | 5,560,400 | 53.30 | 53.44 | 51.21 | 52.97 | 00:00:00 | | 2008-09-17 | 4,639,300 | 52.16 | 52.36 | 50.00 | 50.02 | 00:00:00 | | 2008-09-18 | 4,594,300 | 50.57 | 53.30 | 49.95 | 52.64 | 00:00:00 | | 2008-09-19 | 5,601,900 | 54.99 | 57.21 | 54.60 | 55.97 | 00:00:00 | | 2008-09-22 | 2,399,100 | 55.98 | 55.98 | 53.21 | 53.60 | 00:00:00 | | 2008-09-23 | 2,280,700 | 53.61 | 54.46 | 53.00 | 53.25 | 00:00:00 | | 2008-09-24 | 1,867,300 | 53.50 | 53.91 | 52.38 | 53.75 | 00:00:00 | | 2008-09-25 | 2,162,100 | 53.98 | 55.75 | 53.98 | 55.45 | 00:00:00 | | 2008-09-26 | 1,928,300 | 54.73 | 55.50 | 54.00 | 55.32 | 00:00:00 | | 2008-09-29 | 5,600,200 | 54.78 | 54.78 | 49.87 | 51.61 | 00:00:00 | | 2008-09-30 | 5,941,500 | 52.35 | 52.35 | 49.74 | 50.30 | 00:00:00 | | 2008-10-01 | 4,480,600 | 50.22 | 51.06 | 48.82 | 50.19 | 00:00:00 | | 2008-10-02 | 4,782,800 | 50.27 | 50.49 | 48.25 | 48.34 | 00:00:00 | | 2008-10-03 | 3,914,500 | 49.74 | 49.89 | 47.54 | 48.40 | 00:00:00 | | 2008-10-06 | 4,770,200 | 47.48 | 48.34 | 43.93 | 44.90 | 00:00:00 | | 2008-10-07 | 5,124,500 | 45.25 | 45.49 | 43.00 | 43.48 | 00:00:00 | | 2008-10-08 | 5,767,800 | 42.64 | 43.88 | 40.74 | 41.25 | 00:00:00 | | 2008-10-09 | 4,989,000 | 42.33 | 42.75 | 39.10 | 39.10 | 00:00:00 | | 2008-10-10 | 7,636,400 | 37.39 | 39.34 | 33.81 | 37.08 | 00:00:00 | | 2008-10-13 | 5,981,900 | 40.35 | 42.76 | 38.80 | 42.25 | 00:00:00 | | 2008-10-14 | 9,193,000 | 47.19 | 47.52 | 40.21 | 42.48 | 00:00:00 | | 2008-10-15 | 9,217,500 | 41.53 | 41.80 | 37.29 | 37.49 | 00:00:00 | | 2008-10-16 | 8,209,200 | 37.43 | 41.15 | 36.12 | 40.57 | 00:00:00 | | 2008-10-17 | 6,409,300 | 39.86 | 44.00 | 38.72 | 41.82 | 00:00:00 | | 2008-10-20 | 3,690,600 | 42.25 | 46.57 | 41.93 | 46.53 | 00:00:00 | | 2008-10-21 | 2,870,700 | 45.93 | 46.04 | 43.17 | 43.67 | 00:00:00 | | 2008-10-22 | 3,939,600 | 43.17 | 43.17 | 40.05 | 41.28 | 00:00:00 | | 2008-10-23 | 6,964,600 | 41.55 | 45.45 | 40.91 | 44.90 | 00:00:00 | | 2008-10-24 | 5,151,100 | 41.25 | 44.89 | 40.76 | 43.20 | 00:00:00 | | 2008-10-27 | 6,132,600 | 41.93 | 42.69 | 40.61 | 40.68 | 00:00:00 | | 2008-10-28 | 4,262,000 | 41.50 | 45.49 | 40.65 | 45.14 | 00:00:00 | | 2008-10-29 | 4,071,300 | 44.51 | 47.82 | 44.51 | 45.20 | 00:00:00 | | 2008-10-30 | 4,278,100 | 46.50 | 48.75 | 45.35 | 47.30 | 00:00:00 | | 2008-10-31 | 3,956,700 | 47.20 | 48.14 | 46.29 | 47.24 | 00:00:00 | | 2008-11-03 | 2,945,400 | 47.20 | 47.24 | 45.19 | 46.58 | 00:00:00 | | 2008-11-04 | 3,368,000 | 47.20 | 48.47 | 45.71 | 47.33 | 00:00:00 | | 2008-11-05 | 1,992,200 | 46.79 | 48.08 | 45.81 | 45.98 | 00:00:00 | | 2008-11-06 | 3,123,500 | 45.97 | 46.99 | 42.95 | 43.64 | 00:00:00 | | 2008-11-07 | 2,576,900 | 43.40 | 47.03 | 43.00 | 46.92 | 00:00:00 | | 2008-11-10 | 2,700,500 | 47.92 | 47.92 | 44.35 | 45.49 | 00:00:00 | | 2008-11-11 | 2,731,300 | 44.78 | 45.30 | 43.00 | 44.38 | 00:00:00 | | 2008-11-12 | 2,804,000 | 43.48 | 44.22 | 42.76 | 43.29 | 00:00:00 | | 2008-11-13 | 4,303,300 | 43.05 | 48.23 | 42.56 | 48.04 | 00:00:00 | | 2008-11-14 | 4,584,500 | 47.55 | 49.55 | 45.33 | 47.30 | 00:00:00 | | 2008-11-17 | 3,519,300 | 46.59 | 48.40 | 45.60 | 45.63 | 00:00:00 | | 2008-11-18 | 3,172,800 | 45.63 | 46.98 | 44.58 | 46.63 | 00:00:00 | | 2008-11-19 | 3,210,900 | 46.51 | 48.00 | 44.60 | 44.67 | 00:00:00 | | 2008-11-20 | 5,673,200 | 44.08 | 45.78 | 42.54 | 43.00 | 00:00:00 | | 2008-11-21 | 6,622,200 | 44.26 | 48.50 | 42.96 | 48.37 | 00:00:00 | | 2008-11-24 | 4,256,600 | 48.58 | 49.73 | 46.51 | 48.36 | 00:00:00 | | 2008-11-25 | 3,348,300 | 48.36 | 49.61 | 46.88 | 47.97 | 00:00:00 | | 2008-11-26 | 2,317,200 | 46.98 | 48.68 | 46.20 | 48.46 | 00:00:00 | | 2008-11-28 | 1,282,400 | 48.55 | 49.42 | 48.07 | 48.76 | 00:00:00 | | 2008-12-01 | 2,886,600 | 48.14 | 48.14 | 45.27 | 45.30 | 00:00:00 | | 2008-12-02 | 3,758,400 | 45.91 | 46.50 | 44.32 | 45.79 | 00:00:00 | | 2008-12-03 | 2,788,600 | 44.95 | 47.04 | 44.50 | 46.92 | 00:00:00 | | 2008-12-04 | 2,605,500 | 46.55 | 47.39 | 43.88 | 44.58 | 00:00:00 | | 2008-12-05 | 3,475,900 | 44.07 | 46.51 | 43.02 | 46.35 | 00:00:00 | | 2008-12-08 | 2,918,700 | 47.43 | 47.43 | 45.16 | 45.82 | 00:00:00 | | 2008-12-09 | 2,320,700 | 45.40 | 46.07 | 45.06 | 45.43 | 00:00:00 | | 2008-12-10 | 3,545,000 | 45.95 | 46.11 | 44.26 | 45.33 | 00:00:00 | | 2008-12-11 | 2,509,100 | 44.99 | 47.04 | 44.84 | 45.67 | 00:00:00 | | 2008-12-12 | 2,250,600 | 44.74 | 46.49 | 44.20 | 46.29 | 00:00:00 | | 2008-12-15 | 2,342,500 | 46.31 | 46.91 | 44.76 | 45.37 | 00:00:00 | | 2008-12-16 | 2,700,000 | 45.87 | 48.15 | 45.80 | 47.99 | 00:00:00 | | 2008-12-17 | 2,067,400 | 47.56 | 47.89 | 46.45 | 47.34 | 00:00:00 | | 2008-12-18 | 6,099,900 | 47.63 | 50.69 | 47.39 | 50.31 | 00:00:00 | | 2008-12-19 | 4,490,000 | 49.95 | 51.69 | 49.95 | 50.39 | 00:00:00 | | 2008-12-22 | 2,815,600 | 50.30 | 51.87 | 50.05 | 50.93 | 00:00:00 | | 2008-12-23 | 1,766,800 | 51.14 | 51.59 | 49.52 | 49.62 | 00:00:00 | | 2008-12-24 | 591,900 | 49.65 | 50.60 | 49.65 | 50.16 | 00:00:00 | | 2008-12-26 | 709,900 | 50.19 | 50.75 | 49.79 | 50.01 | 00:00:00 | | 2008-12-29 | 1,827,100 | 49.07 | 49.60 | 48.09 | 49.12 | 00:00:00 | | 2008-12-30 | 2,169,000 | 49.32 | 49.70 | 48.75 | 49.58 | 00:00:00 | | 2008-12-31 | 2,013,900 | 49.70 | 50.71 | 49.00 | 50.33 | 00:00:00 | | 2009-01-02 | 1,822,300 | 50.26 | 51.98 | 50.11 | 51.66 | 00:00:00 | | 2009-01-05 | 2,483,000 | 51.53 | 52.63 | 51.25 | 51.94 | 00:00:00 | | 2009-01-06 | 2,598,500 | 52.05 | 53.31 | 50.82 | 51.21 | 00:00:00 | | 2009-01-07 | 4,558,500 | 50.77 | 50.77 | 49.60 | 50.65 | 00:00:00 | | 2009-01-08 | 2,332,000 | 50.66 | 51.20 | 50.37 | 51.10 | 00:00:00 | | 2009-01-09 | 2,187,100 | 51.17 | 51.35 | 49.80 | 50.02 | 00:00:00 | | 2009-01-12 | 2,244,400 | 50.15 | 50.52 | 49.50 | 49.72 | 00:00:00 | | 2009-01-13 | 2,183,800 | 49.58 | 50.10 | 48.95 | 49.25 | 00:00:00 | | 2009-01-14 | 2,430,100 | 48.71 | 49.16 | 47.10 | 48.33 | 00:00:00 | | 2009-01-15 | 2,418,000 | 48.18 | 48.66 | 47.10 | 48.44 | 00:00:00 | | 2009-01-16 | 3,019,500 | 49.29 | 50.20 | 48.74 | 49.83 | 00:00:00 | | 2009-01-20 | 3,127,700 | 49.67 | 50.80 | 49.15 | 49.80 | 00:00:00 | | 2009-01-21 | 3,881,100 | 50.62 | 50.62 | 47.67 | 49.01 | 00:00:00 | | 2009-01-22 | 2,590,700 | 48.58 | 48.96 | 47.43 | 48.65 | 00:00:00 | | 2009-01-23 | 2,825,800 | 47.75 | 48.07 | 46.75 | 47.95 | 00:00:00 | | 2009-01-26 | 3,331,200 | 48.15 | 49.48 | 48.04 | 48.94 | 00:00:00 | | 2009-01-27 | 3,615,100 | 49.31 | 51.62 | 49.09 | 50.78 | 00:00:00 | | 2009-01-28 | 2,655,000 | 51.61 | 52.26 | 50.56 | 51.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
