TR4DER - NextEra Energy [FPL] Historical Prices

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 2024-05-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-08-23	74,800	13.78	13.81	13.60	13.69	00:00:00
2016-08-24	64,200	13.71	13.78	13.51	13.58	00:00:00
2016-08-25	179,000	13.46	13.58	13.15	13.23	00:00:00
2016-08-26	214,600	13.28	13.50	13.16	13.23	00:00:00
2016-08-29	85,100	13.16	13.36	13.16	13.28	00:00:00
2016-08-30	89,500	13.30	13.36	13.11	13.24	00:00:00
2016-08-31	78,400	13.17	13.25	13.05	13.09	00:00:00
2016-09-01	122,200	13.01	13.12	12.71	12.88	00:00:00
2016-09-02	62,400	13.05	13.13	12.91	13.12	00:00:00
2016-09-06	88,100	13.16	13.36	13.09	13.30	00:00:00
2016-09-07	54,800	13.38	13.50	13.34	13.43	00:00:00
2016-09-08	77,300	13.50	13.73	13.50	13.67	00:00:00
2016-09-09	154,900	13.61	13.62	13.22	13.30	00:00:00
2016-09-12	116,200	13.14	13.44	13.11	13.28	00:00:00
2016-09-13	184,300	13.29	13.29	12.72	12.81	00:00:00
2016-09-14	78,800	12.75	12.97	12.75	12.85	00:00:00
2016-09-15	84,200	12.94	12.97	12.82	12.91	00:00:00
2016-09-16	55,000	12.89	12.91	12.74	12.88	00:00:00
2016-09-19	55,500	12.95	13.13	12.95	13.04	00:00:00
2016-09-20	36,700	13.08	13.14	12.96	13.00	00:00:00
2016-09-21	53,500	13.22	13.28	13.05	13.27	00:00:00
2016-09-22	146,200	13.43	13.57	13.36	13.56	00:00:00
2016-09-23	80,900	13.74	13.74	13.26	13.41	00:00:00
2016-09-26	52,900	13.37	13.61	13.25	13.37	00:00:00
2016-09-27	45,800	13.32	13.35	13.20	13.26	00:00:00
2016-09-28	93,700	13.45	13.57	13.26	13.52	00:00:00
2016-09-29	105,200	13.62	13.87	13.55	13.60	00:00:00
2016-09-30	56,900	13.74	13.81	13.60	13.67	00:00:00
2016-10-03	118,500	13.64	13.64	13.26	13.37	00:00:00
2016-10-04	80,900	13.37	13.47	13.09	13.30	00:00:00
2016-10-05	151,700	13.33	13.35	12.99	13.09	00:00:00
2016-10-06	54,300	13.17	13.17	12.99	13.08	00:00:00
2016-10-07	28,500	13.14	13.18	13.06	13.07	00:00:00
2016-10-10	71,800	13.26	13.32	13.20	13.28	00:00:00
2016-10-11	100,200	13.35	13.35	13.01	13.14	00:00:00
2016-10-12	32,300	13.17	13.18	13.04	13.11	00:00:00
2016-10-13	63,100	13.09	13.09	12.94	13.05	00:00:00
2016-10-14	25,600	13.04	13.13	12.92	13.05	00:00:00
2016-10-17	158,900	13.10	13.11	12.63	12.80	00:00:00
2016-10-18	75,700	12.85	13.00	12.77	12.94	00:00:00
2016-10-19	56,900	13.02	13.18	12.96	13.13	00:00:00
2016-10-20	70,700	13.07	13.24	13.00	13.14	00:00:00
2016-10-21	74,500	13.20	13.35	13.16	13.25	00:00:00
2016-10-24	77,000	13.26	13.49	13.26	13.45	00:00:00
2016-10-25	68,400	13.33	13.47	13.19	13.25	00:00:00
2016-10-26	118,700	13.09	13.23	13.03	13.11	00:00:00
2016-10-27	58,000	13.10	13.20	13.02	13.02	00:00:00
2016-10-28	55,200	13.00	13.09	12.96	12.96	00:00:00
2016-10-31	51,500	12.94	12.94	12.78	12.80	00:00:00
2016-11-01	60,600	12.73	12.79	12.45	12.48	00:00:00
2016-11-02	99,500	12.40	12.44	12.12	12.13	00:00:00
2016-11-03	88,200	12.10	12.16	11.85	11.93	00:00:00
2016-11-04	126,400	12.00	12.00	11.72	11.77	00:00:00
2016-11-07	37,800	11.85	11.97	11.85	11.87	00:00:00
2016-11-08	100,300	11.85	11.91	11.69	11.83	00:00:00
2016-11-09	249,300	11.50	12.28	10.91	12.16	00:00:00
2016-11-10	124,600	12.16	12.60	12.16	12.48	00:00:00
2016-11-11	101,900	12.44	12.44	12.00	12.24	00:00:00
2016-11-14	147,300	12.08	12.18	11.84	12.13	00:00:00
2016-11-15	101,000	12.25	12.50	12.14	12.38	00:00:00
2016-11-16	103,200	12.40	12.64	12.35	12.52	00:00:00
2016-11-17	91,500	12.56	12.72	12.33	12.36	00:00:00
2016-11-18	69,500	12.43	12.43	12.27	12.36	00:00:00
2016-11-21	75,300	12.59	12.63	12.40	12.63	00:00:00
2016-11-22	314,300	12.80	12.85	12.31	12.66	00:00:00
2016-11-23	98,700	12.70	12.80	12.53	12.74	00:00:00
2016-11-25	16,300	12.74	12.80	12.67	12.74	00:00:00
2016-11-28	74,500	12.71	12.77	12.50	12.51	00:00:00
2016-11-29	137,500	12.35	12.49	12.26	12.47	00:00:00
2016-11-30	294,900	12.85	13.24	12.79	13.02	00:00:00
2016-12-01	191,700	13.15	13.15	12.66	12.73	00:00:00
2016-12-02	138,600	12.71	12.72	12.48	12.63	00:00:00
2016-12-05	140,200	12.63	12.70	12.53	12.64	00:00:00
2016-12-06	84,200	12.78	12.78	12.55	12.63	00:00:00
2016-12-07	136,100	12.62	13.00	12.61	12.91	00:00:00
2016-12-08	53,000	12.97	13.05	12.89	12.92	00:00:00
2016-12-09	108,800	12.85	13.05	12.83	13.05	00:00:00
2016-12-12	98,800	13.27	13.41	12.94	12.94	00:00:00
2016-12-13	140,800	12.99	13.69	12.96	13.29	00:00:00
2016-12-14	105,600	13.25	13.33	12.96	12.97	00:00:00
2016-12-15	90,000	12.99	13.04	12.87	13.00	00:00:00
2016-12-16	111,000	13.00	13.09	12.83	12.99	00:00:00
2016-12-19	107,100	13.05	13.07	12.91	12.97	00:00:00
2016-12-20	177,100	13.00	13.32	12.95	13.25	00:00:00
2016-12-21	107,100	13.17	13.34	13.14	13.22	00:00:00
2016-12-22	84,300	13.22	13.37	13.20	13.32	00:00:00
2016-12-23	83,500	13.26	13.35	13.22	13.27	00:00:00
2016-12-27	142,500	13.31	13.35	13.22	13.24	00:00:00
2016-12-28	90,100	13.20	13.27	12.98	12.98	00:00:00
2016-12-29	130,000	13.08	13.13	12.92	12.92	00:00:00
2016-12-30	179,600	12.94	13.07	12.81	12.86	00:00:00
2017-01-03	146,900	12.83	13.06	12.83	13.05	00:00:00
2017-01-04	133,000	13.24	13.39	13.06	13.23	00:00:00
2017-01-05	118,600	13.25	13.59	13.20	13.58	00:00:00
2017-01-06	162,500	13.64	13.67	13.35	13.46	00:00:00
2017-01-09	54,000	13.49	13.49	13.32	13.37	00:00:00
2017-01-10	41,600	13.44	13.44	13.25	13.26	00:00:00
2017-01-11	47,600	13.31	13.52	13.28	13.49	00:00:00
2017-01-12	85,200	13.66	13.66	13.31	13.39	00:00:00
2017-01-13	45,300	13.42	13.82	13.33	13.52	00:00:00
2017-01-17	76,900	13.67	13.67	13.46	13.54	00:00:00
2017-01-18	37,600	13.59	13.63	13.42	13.47	00:00:00
2017-01-19	103,400	13.57	13.57	13.33	13.33	00:00:00
2017-01-20	33,400	13.42	13.55	13.38	13.46	00:00:00
2017-01-23	63,400	13.59	13.59	13.35	13.35	00:00:00
2017-01-24	79,400	13.42	13.78	13.42	13.72	00:00:00
2017-01-25	223,900	13.99	14.00	13.76	13.86	00:00:00
2017-01-26	259,000	13.95	14.12	13.90	13.92	00:00:00
2017-01-27	470,100	13.93	13.96	13.41	13.60	00:00:00
2017-01-30	282,300	13.49	13.63	13.17	13.21	00:00:00
2017-01-31	139,500	13.35	13.38	13.16	13.36	00:00:00
2017-02-01	179,200	13.46	13.74	13.31	13.61	00:00:00
2017-02-02	150,000	13.66	13.83	13.52	13.67	00:00:00
2017-02-03	100,400	13.76	13.81	13.66	13.68	00:00:00
2017-02-06	60,800	13.75	13.78	13.60	13.68	00:00:00
2017-02-07	151,000	13.70	13.70	13.47	13.62	00:00:00
2017-02-08	109,300	13.43	13.59	13.32	13.57	00:00:00
2017-02-09	76,000	13.57	13.71	13.55	13.59	00:00:00
2017-02-10	93,500	13.74	13.74	13.33	13.55	00:00:00
2017-02-13	75,800	13.65	13.65	13.50	13.65	00:00:00
2017-02-14	69,700	13.62	13.79	13.59	13.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>