|
 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 | | 2001-12-03 | 1,442,400 | 55.40 | 55.40 | 54.55 | 55.22 | 00:00:00 | | 2001-12-04 | 911,600 | 55.10 | 55.80 | 54.65 | 55.75 | 00:00:00 | | 2001-12-05 | 1,096,000 | 55.98 | 56.10 | 55.31 | 55.55 | 00:00:00 | | 2001-12-06 | 1,677,600 | 55.45 | 55.45 | 54.65 | 55.00 | 00:00:00 | | 2001-12-07 | 1,220,600 | 54.76 | 55.93 | 54.58 | 55.75 | 00:00:00 | | 2001-12-10 | 601,200 | 55.65 | 55.65 | 54.88 | 55.22 | 00:00:00 | | 2001-12-11 | 1,767,200 | 54.98 | 55.05 | 53.76 | 54.00 | 00:00:00 | | 2001-12-12 | 1,393,600 | 54.00 | 54.40 | 53.05 | 54.30 | 00:00:00 | | 2001-12-13 | 1,818,000 | 54.54 | 55.36 | 54.29 | 55.25 | 00:00:00 | | 2001-12-14 | 1,541,200 | 54.80 | 55.01 | 54.30 | 54.74 | 00:00:00 | | 2001-12-17 | 1,140,800 | 54.74 | 54.75 | 53.80 | 54.15 | 00:00:00 | | 2001-12-18 | 1,362,600 | 54.15 | 54.60 | 53.86 | 54.40 | 00:00:00 | | 2001-12-19 | 1,607,000 | 54.16 | 55.74 | 54.00 | 55.70 | 00:00:00 | | 2001-12-20 | 1,178,800 | 55.46 | 55.92 | 54.87 | 55.70 | 00:00:00 | | 2001-12-21 | 1,379,200 | 55.65 | 56.40 | 55.19 | 55.67 | 00:00:00 | | 2001-12-24 | 440,800 | 55.90 | 56.62 | 55.85 | 56.45 | 00:00:00 | | 2001-12-26 | 631,000 | 56.85 | 57.28 | 56.45 | 56.45 | 00:00:00 | | 2001-12-27 | 625,000 | 56.46 | 56.65 | 56.18 | 56.51 | 00:00:00 | | 2001-12-28 | 887,400 | 56.51 | 56.70 | 56.13 | 56.48 | 00:00:00 | | 2001-12-31 | 1,253,000 | 56.30 | 57.22 | 56.30 | 56.40 | 00:00:00 | | 2002-01-02 | 1,304,800 | 56.25 | 57.06 | 55.25 | 56.95 | 00:00:00 | | 2002-01-03 | 940,600 | 57.18 | 57.18 | 56.25 | 56.60 | 00:00:00 | | 2002-01-04 | 814,200 | 56.65 | 56.66 | 55.88 | 56.30 | 00:00:00 | | 2002-01-07 | 918,800 | 56.40 | 56.59 | 55.85 | 56.50 | 00:00:00 | | 2002-01-08 | 1,175,400 | 56.50 | 56.60 | 55.52 | 55.60 | 00:00:00 | | 2002-01-09 | 2,406,400 | 55.60 | 56.35 | 55.25 | 55.72 | 00:00:00 | | 2002-01-10 | 1,169,000 | 55.75 | 56.37 | 55.53 | 55.85 | 00:00:00 | | 2002-01-11 | 936,800 | 55.90 | 56.00 | 55.45 | 55.45 | 00:00:00 | | 2002-01-14 | 1,395,200 | 55.55 | 56.75 | 55.45 | 56.35 | 00:00:00 | | 2002-01-15 | 1,422,800 | 56.85 | 57.09 | 56.53 | 56.99 | 00:00:00 | | 2002-01-16 | 1,072,000 | 57.00 | 57.25 | 56.42 | 56.90 | 00:00:00 | | 2002-01-17 | 1,265,200 | 56.85 | 56.86 | 55.83 | 56.05 | 00:00:00 | | 2002-01-18 | 1,484,800 | 56.20 | 56.50 | 56.07 | 56.25 | 00:00:00 | | 2002-01-22 | 893,000 | 56.20 | 56.20 | 55.79 | 55.95 | 00:00:00 | | 2002-01-23 | 1,704,200 | 56.02 | 56.62 | 56.00 | 56.10 | 00:00:00 | | 2002-01-24 | 1,061,600 | 56.15 | 56.40 | 55.85 | 56.16 | 00:00:00 | | 2002-01-25 | 940,200 | 56.16 | 56.20 | 55.65 | 56.03 | 00:00:00 | | 2002-01-28 | 1,255,000 | 56.02 | 56.02 | 55.20 | 55.55 | 00:00:00 | | 2002-01-29 | 7,537,600 | 54.25 | 54.50 | 52.56 | 52.56 | 00:00:00 | | 2002-01-30 | 4,470,600 | 52.56 | 52.85 | 51.96 | 52.85 | 00:00:00 | | 2002-01-31 | 2,314,000 | 52.85 | 53.61 | 52.37 | 53.61 | 00:00:00 | | 2002-02-01 | 1,291,400 | 53.37 | 53.50 | 53.11 | 53.25 | 00:00:00 | | 2002-02-04 | 969,600 | 53.08 | 53.30 | 52.70 | 52.91 | 00:00:00 | | 2002-02-05 | 1,561,800 | 52.71 | 52.95 | 51.75 | 51.95 | 00:00:00 | | 2002-02-06 | 1,532,000 | 52.04 | 52.16 | 51.13 | 51.38 | 00:00:00 | | 2002-02-07 | 1,927,400 | 51.45 | 51.97 | 51.15 | 51.70 | 00:00:00 | | 2002-02-08 | 1,378,800 | 51.70 | 51.94 | 51.46 | 51.75 | 00:00:00 | | 2002-02-11 | 892,200 | 51.94 | 52.69 | 51.21 | 52.64 | 00:00:00 | | 2002-02-12 | 1,773,600 | 52.65 | 54.15 | 52.45 | 53.37 | 00:00:00 | | 2002-02-13 | 736,600 | 53.55 | 54.20 | 53.25 | 53.65 | 00:00:00 | | 2002-02-14 | 1,678,800 | 53.80 | 54.25 | 53.40 | 53.96 | 00:00:00 | | 2002-02-15 | 1,093,400 | 54.00 | 54.38 | 53.43 | 53.48 | 00:00:00 | | 2002-02-19 | 996,200 | 53.23 | 53.47 | 52.77 | 52.89 | 00:00:00 | | 2002-02-20 | 3,668,000 | 52.50 | 52.90 | 51.79 | 52.83 | 00:00:00 | | 2002-02-21 | 755,400 | 52.70 | 53.03 | 52.16 | 52.35 | 00:00:00 | | 2002-02-22 | 890,600 | 52.12 | 53.10 | 51.77 | 53.05 | 00:00:00 | | 2002-02-25 | 1,359,000 | 52.65 | 53.03 | 52.21 | 52.45 | 00:00:00 | | 2002-02-26 | 1,580,400 | 52.21 | 53.10 | 52.20 | 52.93 | 00:00:00 | | 2002-02-27 | 917,800 | 53.10 | 53.65 | 52.90 | 53.15 | 00:00:00 | | 2002-02-28 | 1,006,000 | 53.14 | 53.68 | 53.02 | 53.11 | 00:00:00 | | 2002-03-01 | 1,994,600 | 53.35 | 54.27 | 53.10 | 54.18 | 00:00:00 | | 2002-03-04 | 1,865,400 | 54.08 | 54.90 | 54.03 | 54.61 | 00:00:00 | | 2002-03-05 | 2,273,400 | 54.60 | 55.35 | 54.57 | 55.27 | 00:00:00 | | 2002-03-06 | 1,667,200 | 55.42 | 56.20 | 55.00 | 56.20 | 00:00:00 | | 2002-03-07 | 1,513,000 | 56.25 | 56.38 | 55.81 | 56.15 | 00:00:00 | | 2002-03-08 | 1,020,200 | 56.38 | 56.60 | 55.80 | 56.03 | 00:00:00 | | 2002-03-11 | 1,819,400 | 56.80 | 57.60 | 56.40 | 57.00 | 00:00:00 | | 2002-03-12 | 905,400 | 56.78 | 57.45 | 56.40 | 56.72 | 00:00:00 | | 2002-03-13 | 1,087,000 | 56.95 | 57.35 | 56.50 | 56.91 | 00:00:00 | | 2002-03-14 | 2,875,000 | 57.85 | 58.06 | 57.41 | 57.80 | 00:00:00 | | 2002-03-15 | 1,939,000 | 58.00 | 58.33 | 57.77 | 57.87 | 00:00:00 | | 2002-03-18 | 1,321,600 | 57.70 | 57.90 | 57.22 | 57.83 | 00:00:00 | | 2002-03-19 | 1,863,800 | 57.84 | 58.24 | 57.84 | 57.85 | 00:00:00 | | 2002-03-20 | 2,198,600 | 57.75 | 58.37 | 57.31 | 58.22 | 00:00:00 | | 2002-03-21 | 1,543,000 | 58.15 | 59.40 | 58.07 | 59.36 | 00:00:00 | | 2002-03-22 | 1,732,400 | 59.30 | 60.10 | 59.16 | 59.20 | 00:00:00 | | 2002-03-25 | 1,231,000 | 59.00 | 59.53 | 58.40 | 58.98 | 00:00:00 | | 2002-03-26 | 1,894,600 | 58.98 | 59.25 | 58.42 | 58.65 | 00:00:00 | | 2002-03-27 | 3,004,000 | 59.05 | 59.30 | 58.70 | 59.25 | 00:00:00 | | 2002-03-28 | 1,985,000 | 59.49 | 59.76 | 59.24 | 59.55 | 00:00:00 | | 2002-04-01 | 1,243,400 | 59.50 | 59.60 | 58.90 | 59.00 | 00:00:00 | | 2002-04-02 | 1,198,000 | 58.82 | 59.52 | 58.81 | 59.46 | 00:00:00 | | 2002-04-03 | 727,000 | 59.46 | 59.56 | 59.15 | 59.34 | 00:00:00 | | 2002-04-04 | 1,287,400 | 59.30 | 60.16 | 59.30 | 60.10 | 00:00:00 | | 2002-04-05 | 1,257,200 | 60.20 | 61.00 | 59.99 | 60.39 | 00:00:00 | | 2002-04-08 | 779,800 | 60.29 | 60.71 | 60.04 | 60.49 | 00:00:00 | | 2002-04-09 | 1,293,000 | 60.30 | 60.70 | 59.64 | 59.65 | 00:00:00 | | 2002-04-10 | 2,017,400 | 59.45 | 60.97 | 59.41 | 60.96 | 00:00:00 | | 2002-04-11 | 1,049,800 | 60.90 | 60.91 | 59.73 | 59.73 | 00:00:00 | | 2002-04-12 | 1,000,400 | 59.73 | 60.65 | 59.60 | 60.65 | 00:00:00 | | 2002-04-15 | 1,318,800 | 60.35 | 60.80 | 59.84 | 60.51 | 00:00:00 | | 2002-04-16 | 3,429,400 | 59.50 | 61.00 | 59.35 | 60.98 | 00:00:00 | | 2002-04-17 | 1,751,000 | 60.75 | 61.25 | 60.35 | 61.10 | 00:00:00 | | 2002-04-18 | 1,631,200 | 61.05 | 61.86 | 60.67 | 61.73 | 00:00:00 | | 2002-04-19 | 2,275,000 | 61.73 | 62.52 | 61.17 | 62.45 | 00:00:00 | | 2002-04-22 | 1,105,800 | 62.21 | 62.80 | 61.91 | 62.05 | 00:00:00 | | 2002-04-23 | 1,444,600 | 62.05 | 63.43 | 62.00 | 62.41 | 00:00:00 | | 2002-04-24 | 991,400 | 62.20 | 63.37 | 62.05 | 62.89 | 00:00:00 | | 2002-04-25 | 1,933,000 | 62.67 | 62.91 | 62.00 | 62.45 | 00:00:00 | | 2002-04-26 | 1,345,800 | 62.25 | 62.26 | 61.35 | 61.82 | 00:00:00 | | 2002-04-29 | 1,658,000 | 62.04 | 63.15 | 61.76 | 62.85 | 00:00:00 | | 2002-04-30 | 1,594,600 | 62.60 | 63.76 | 62.60 | 63.49 | 00:00:00 | | 2002-05-01 | 1,348,600 | 63.49 | 63.61 | 62.74 | 63.00 | 00:00:00 | | 2002-05-02 | 1,513,000 | 62.85 | 63.00 | 62.12 | 63.00 | 00:00:00 | | 2002-05-03 | 879,000 | 62.99 | 63.19 | 62.15 | 62.77 | 00:00:00 | | 2002-05-06 | 809,800 | 62.75 | 63.19 | 62.25 | 62.35 | 00:00:00 | | 2002-05-07 | 976,200 | 62.11 | 62.22 | 61.70 | 61.72 | 00:00:00 | | 2002-05-08 | 1,154,600 | 61.15 | 62.50 | 60.80 | 62.24 | 00:00:00 | | 2002-05-09 | 1,102,200 | 62.30 | 63.15 | 62.08 | 62.15 | 00:00:00 | | 2002-05-10 | 1,457,400 | 62.28 | 63.22 | 61.97 | 62.28 | 00:00:00 | | 2002-05-13 | 1,721,600 | 62.52 | 63.23 | 62.12 | 62.88 | 00:00:00 | | 2002-05-14 | 1,416,400 | 63.20 | 63.51 | 62.47 | 63.50 | 00:00:00 | | 2002-05-15 | 1,591,000 | 63.50 | 63.51 | 62.84 | 62.91 | 00:00:00 | | 2002-05-16 | 1,578,000 | 62.92 | 63.17 | 61.70 | 61.88 | 00:00:00 | | 2002-05-17 | 2,452,000 | 62.30 | 62.30 | 60.93 | 62.04 | 00:00:00 | | 2002-05-20 | 1,643,400 | 61.90 | 63.10 | 61.79 | 62.85 | 00:00:00 | | 2002-05-21 | 1,242,600 | 63.30 | 63.74 | 62.97 | 63.43 | 00:00:00 | | 2002-05-22 | 1,073,000 | 63.40 | 64.75 | 63.31 | 64.74 | 00:00:00 | | 2002-05-23 | 2,232,000 | 64.74 | 65.31 | 64.57 | 64.91 | 00:00:00 | | 2002-05-24 | 1,067,400 | 64.99 | 64.99 | 64.20 | 64.60 | 00:00:00 | | 2002-05-28 | 1,009,400 | 64.82 | 64.82 | 64.00 | 64.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
