|
 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 | | 2000-12-13 | 602,800 | 64.37 | 65.62 | 64.31 | 65.25 | 00:00:00 | | 2000-12-14 | 972,800 | 65.00 | 65.75 | 63.94 | 64.12 | 00:00:00 | | 2000-12-15 | 1,844,600 | 64.06 | 65.87 | 64.06 | 65.56 | 00:00:00 | | 2000-12-18 | 2,440,000 | 65.81 | 66.50 | 65.50 | 66.37 | 00:00:00 | | 2000-12-19 | 2,688,600 | 66.37 | 67.81 | 66.31 | 67.69 | 00:00:00 | | 2000-12-20 | 2,313,600 | 67.87 | 70.69 | 67.75 | 70.06 | 00:00:00 | | 2000-12-21 | 2,118,000 | 69.94 | 70.94 | 69.00 | 70.87 | 00:00:00 | | 2000-12-22 | 883,000 | 70.87 | 70.87 | 69.75 | 70.81 | 00:00:00 | | 2000-12-26 | 906,600 | 70.44 | 73.00 | 70.25 | 72.50 | 00:00:00 | | 2000-12-27 | 997,800 | 72.25 | 72.44 | 71.44 | 71.94 | 00:00:00 | | 2000-12-28 | 665,800 | 71.69 | 71.75 | 70.44 | 70.75 | 00:00:00 | | 2000-12-29 | 808,600 | 71.00 | 72.00 | 70.50 | 71.75 | 00:00:00 | | 2001-01-02 | 1,553,000 | 70.87 | 71.00 | 68.50 | 70.25 | 00:00:00 | | 2001-01-03 | 1,826,000 | 70.44 | 71.62 | 67.00 | 67.12 | 00:00:00 | | 2001-01-04 | 3,311,400 | 67.25 | 67.37 | 61.75 | 63.13 | 00:00:00 | | 2001-01-05 | 1,883,200 | 63.38 | 64.56 | 62.81 | 63.38 | 00:00:00 | | 2001-01-08 | 1,426,800 | 63.88 | 64.37 | 62.88 | 63.69 | 00:00:00 | | 2001-01-09 | 1,041,600 | 63.69 | 63.94 | 62.88 | 63.19 | 00:00:00 | | 2001-01-10 | 2,572,000 | 63.06 | 63.81 | 62.25 | 62.38 | 00:00:00 | | 2001-01-11 | 2,267,200 | 62.88 | 62.94 | 57.00 | 57.44 | 00:00:00 | | 2001-01-12 | 3,890,800 | 57.88 | 59.13 | 56.19 | 58.38 | 00:00:00 | | 2001-01-16 | 3,189,000 | 57.13 | 58.44 | 54.81 | 58.00 | 00:00:00 | | 2001-01-17 | 1,928,600 | 58.13 | 59.63 | 57.69 | 59.63 | 00:00:00 | | 2001-01-18 | 1,343,400 | 59.38 | 60.63 | 59.00 | 59.94 | 00:00:00 | | 2001-01-19 | 1,998,000 | 59.94 | 60.38 | 58.25 | 58.94 | 00:00:00 | | 2001-01-22 | 1,631,000 | 59.94 | 61.56 | 59.63 | 60.81 | 00:00:00 | | 2001-01-23 | 2,546,000 | 60.81 | 63.13 | 59.94 | 60.13 | 00:00:00 | | 2001-01-24 | 1,793,000 | 60.75 | 61.00 | 60.19 | 60.38 | 00:00:00 | | 2001-01-25 | 1,432,200 | 60.63 | 61.38 | 60.13 | 60.69 | 00:00:00 | | 2001-01-26 | 1,772,600 | 60.69 | 61.06 | 58.63 | 60.00 | 00:00:00 | | 2001-01-29 | 1,798,800 | 60.01 | 61.48 | 59.90 | 59.90 | 00:00:00 | | 2001-01-30 | 1,720,800 | 60.15 | 60.30 | 59.15 | 59.75 | 00:00:00 | | 2001-01-31 | 3,139,200 | 59.10 | 59.10 | 57.70 | 58.00 | 00:00:00 | | 2001-02-01 | 3,131,400 | 58.15 | 58.25 | 56.20 | 57.39 | 00:00:00 | | 2001-02-02 | 1,343,600 | 58.15 | 58.74 | 58.09 | 58.32 | 00:00:00 | | 2001-02-05 | 1,371,200 | 58.57 | 59.60 | 58.29 | 58.50 | 00:00:00 | | 2001-02-06 | 1,466,400 | 58.51 | 59.90 | 58.51 | 59.48 | 00:00:00 | | 2001-02-07 | 1,955,600 | 59.50 | 60.80 | 59.50 | 59.94 | 00:00:00 | | 2001-02-08 | 1,273,800 | 59.94 | 61.16 | 59.94 | 61.00 | 00:00:00 | | 2001-02-09 | 1,073,600 | 60.80 | 62.45 | 60.40 | 62.20 | 00:00:00 | | 2001-02-12 | 1,839,800 | 62.45 | 63.40 | 60.85 | 61.72 | 00:00:00 | | 2001-02-13 | 748,000 | 61.72 | 62.50 | 60.91 | 61.80 | 00:00:00 | | 2001-02-14 | 2,065,000 | 62.05 | 62.45 | 61.18 | 61.80 | 00:00:00 | | 2001-02-15 | 1,466,400 | 61.80 | 62.00 | 61.21 | 61.80 | 00:00:00 | | 2001-02-16 | 1,385,400 | 62.20 | 63.30 | 62.20 | 63.10 | 00:00:00 | | 2001-02-20 | 2,223,000 | 62.95 | 64.90 | 62.95 | 64.55 | 00:00:00 | | 2001-02-21 | 2,718,400 | 64.21 | 65.80 | 64.21 | 64.90 | 00:00:00 | | 2001-02-22 | 2,068,000 | 64.91 | 65.20 | 63.59 | 64.54 | 00:00:00 | | 2001-02-23 | 2,246,000 | 65.10 | 65.25 | 62.78 | 64.13 | 00:00:00 | | 2001-02-26 | 1,688,200 | 64.38 | 64.95 | 64.02 | 64.21 | 00:00:00 | | 2001-02-27 | 3,043,200 | 64.46 | 66.10 | 64.42 | 66.10 | 00:00:00 | | 2001-02-28 | 1,891,200 | 65.90 | 65.91 | 64.45 | 65.05 | 00:00:00 | | 2001-03-01 | 1,526,400 | 65.25 | 65.73 | 64.80 | 65.35 | 00:00:00 | | 2001-03-02 | 1,458,200 | 65.35 | 65.75 | 64.45 | 65.36 | 00:00:00 | | 2001-03-05 | 782,200 | 65.60 | 65.99 | 64.71 | 65.23 | 00:00:00 | | 2001-03-06 | 677,000 | 65.10 | 65.25 | 64.70 | 64.95 | 00:00:00 | | 2001-03-07 | 1,598,400 | 64.80 | 65.50 | 64.35 | 65.00 | 00:00:00 | | 2001-03-08 | 1,957,000 | 65.05 | 65.59 | 64.30 | 65.39 | 00:00:00 | | 2001-03-09 | 1,418,200 | 65.45 | 65.78 | 64.65 | 65.57 | 00:00:00 | | 2001-03-12 | 1,533,800 | 65.80 | 66.15 | 64.82 | 65.00 | 00:00:00 | | 2001-03-13 | 2,078,600 | 65.70 | 65.85 | 64.50 | 64.50 | 00:00:00 | | 2001-03-14 | 1,755,200 | 64.20 | 64.20 | 63.49 | 63.97 | 00:00:00 | | 2001-03-15 | 1,457,400 | 64.20 | 64.83 | 63.98 | 64.65 | 00:00:00 | | 2001-03-16 | 1,647,600 | 63.90 | 64.87 | 63.76 | 64.25 | 00:00:00 | | 2001-03-19 | 4,763,800 | 60.50 | 62.75 | 60.50 | 61.81 | 00:00:00 | | 2001-03-20 | 6,004,200 | 60.00 | 60.29 | 59.20 | 59.77 | 00:00:00 | | 2001-03-21 | 2,287,400 | 59.60 | 61.60 | 59.02 | 59.24 | 00:00:00 | | 2001-03-22 | 1,894,600 | 59.20 | 59.40 | 56.24 | 57.15 | 00:00:00 | | 2001-03-23 | 1,671,600 | 57.15 | 57.55 | 55.85 | 57.33 | 00:00:00 | | 2001-03-26 | 1,592,000 | 58.00 | 59.66 | 58.00 | 59.46 | 00:00:00 | | 2001-03-27 | 3,037,800 | 59.68 | 61.48 | 59.68 | 61.36 | 00:00:00 | | 2001-03-28 | 1,536,400 | 61.11 | 61.54 | 59.91 | 60.29 | 00:00:00 | | 2001-03-29 | 1,579,400 | 60.20 | 61.20 | 59.20 | 61.20 | 00:00:00 | | 2001-03-30 | 1,176,600 | 61.70 | 62.08 | 60.94 | 61.30 | 00:00:00 | | 2001-04-02 | 1,796,400 | 61.25 | 62.43 | 60.25 | 61.21 | 00:00:00 | | 2001-04-03 | 2,278,000 | 61.25 | 62.00 | 59.95 | 61.46 | 00:00:00 | | 2001-04-04 | 2,035,600 | 61.00 | 61.20 | 60.11 | 60.80 | 00:00:00 | | 2001-04-05 | 2,118,000 | 60.30 | 60.30 | 58.60 | 59.90 | 00:00:00 | | 2001-04-06 | 2,235,000 | 60.00 | 60.65 | 57.43 | 58.80 | 00:00:00 | | 2001-04-09 | 2,361,000 | 58.45 | 60.90 | 58.45 | 60.00 | 00:00:00 | | 2001-04-10 | 1,796,600 | 61.00 | 62.24 | 60.95 | 61.60 | 00:00:00 | | 2001-04-11 | 2,341,400 | 61.50 | 61.50 | 59.30 | 60.49 | 00:00:00 | | 2001-04-12 | 697,000 | 60.74 | 61.00 | 59.83 | 60.15 | 00:00:00 | | 2001-04-16 | 764,600 | 60.15 | 61.14 | 60.15 | 60.90 | 00:00:00 | | 2001-04-17 | 1,383,200 | 61.15 | 62.90 | 60.95 | 62.90 | 00:00:00 | | 2001-04-18 | 2,143,800 | 63.15 | 63.15 | 60.70 | 61.40 | 00:00:00 | | 2001-04-19 | 1,060,800 | 61.50 | 61.75 | 60.25 | 60.67 | 00:00:00 | | 2001-04-20 | 1,526,200 | 59.75 | 61.15 | 59.75 | 60.45 | 00:00:00 | | 2001-04-23 | 1,962,200 | 60.45 | 60.85 | 59.10 | 59.87 | 00:00:00 | | 2001-04-24 | 1,351,400 | 60.10 | 60.49 | 59.50 | 60.10 | 00:00:00 | | 2001-04-25 | 1,479,400 | 60.20 | 60.36 | 59.70 | 59.74 | 00:00:00 | | 2001-04-26 | 1,816,000 | 59.90 | 60.20 | 59.65 | 59.95 | 00:00:00 | | 2001-04-27 | 1,583,600 | 59.95 | 59.95 | 59.30 | 59.50 | 00:00:00 | | 2001-04-30 | 1,199,800 | 59.50 | 59.99 | 59.30 | 59.90 | 00:00:00 | | 2001-05-01 | 1,070,000 | 59.95 | 60.15 | 59.05 | 59.05 | 00:00:00 | | 2001-05-02 | 1,684,200 | 59.70 | 59.70 | 58.70 | 58.96 | 00:00:00 | | 2001-05-03 | 1,518,600 | 59.05 | 59.25 | 57.20 | 57.67 | 00:00:00 | | 2001-05-04 | 5,778,800 | 57.25 | 57.25 | 54.55 | 55.45 | 00:00:00 | | 2001-05-07 | 3,022,200 | 55.50 | 56.25 | 55.00 | 56.10 | 00:00:00 | | 2001-05-08 | 3,014,000 | 56.35 | 57.10 | 55.95 | 56.94 | 00:00:00 | | 2001-05-09 | 1,356,800 | 56.74 | 57.90 | 56.65 | 57.70 | 00:00:00 | | 2001-05-10 | 1,143,600 | 57.70 | 57.85 | 56.55 | 57.44 | 00:00:00 | | 2001-05-11 | 943,800 | 57.35 | 57.81 | 57.05 | 57.57 | 00:00:00 | | 2001-05-14 | 832,800 | 57.75 | 58.20 | 57.57 | 58.00 | 00:00:00 | | 2001-05-15 | 4,877,400 | 58.00 | 58.00 | 56.90 | 57.12 | 00:00:00 | | 2001-05-16 | 3,390,800 | 56.30 | 57.05 | 55.20 | 57.05 | 00:00:00 | | 2001-05-17 | 3,501,000 | 57.05 | 57.45 | 56.90 | 57.30 | 00:00:00 | | 2001-05-18 | 2,794,600 | 57.40 | 57.65 | 57.00 | 57.05 | 00:00:00 | | 2001-05-21 | 1,614,000 | 57.25 | 57.38 | 56.76 | 56.80 | 00:00:00 | | 2001-05-22 | 2,757,600 | 57.05 | 58.02 | 56.80 | 57.95 | 00:00:00 | | 2001-05-23 | 1,120,200 | 57.50 | 58.00 | 57.30 | 57.75 | 00:00:00 | | 2001-05-24 | 2,208,800 | 57.60 | 58.19 | 57.15 | 57.87 | 00:00:00 | | 2001-05-25 | 2,867,800 | 58.05 | 58.08 | 57.44 | 57.80 | 00:00:00 | | 2001-05-29 | 1,406,000 | 57.70 | 57.70 | 57.02 | 57.30 | 00:00:00 | | 2001-05-30 | 1,068,800 | 57.60 | 58.28 | 57.06 | 57.44 | 00:00:00 | | 2001-05-31 | 1,073,600 | 57.42 | 58.33 | 57.42 | 58.25 | 00:00:00 | | 2001-06-01 | 939,000 | 58.80 | 58.80 | 57.46 | 58.04 | 00:00:00 | | 2001-06-04 | 1,207,400 | 58.40 | 58.65 | 57.76 | 58.65 | 00:00:00 | | 2001-06-05 | 2,631,400 | 58.60 | 59.23 | 58.33 | 58.96 | 00:00:00 | | 2001-06-06 | 2,722,200 | 59.05 | 59.50 | 58.65 | 59.16 | 00:00:00 | | 2001-06-07 | 2,216,800 | 59.05 | 59.55 | 59.02 | 59.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
