|
 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 | | 2002-05-28 | 1,009,400 | 64.82 | 64.82 | 64.00 | 64.19 | 00:00:00 | | 2002-05-29 | 1,716,600 | 63.95 | 64.20 | 63.52 | 63.80 | 00:00:00 | | 2002-05-30 | 1,556,200 | 63.75 | 64.01 | 62.90 | 63.47 | 00:00:00 | | 2002-05-31 | 1,612,000 | 63.00 | 63.70 | 62.90 | 62.99 | 00:00:00 | | 2002-06-03 | 2,948,200 | 60.90 | 60.91 | 59.60 | 59.82 | 00:00:00 | | 2002-06-04 | 3,192,600 | 59.90 | 60.85 | 59.80 | 60.00 | 00:00:00 | | 2002-06-05 | 1,481,400 | 59.60 | 59.77 | 58.85 | 59.15 | 00:00:00 | | 2002-06-06 | 7,734,800 | 58.95 | 58.96 | 56.54 | 56.60 | 00:00:00 | | 2002-06-07 | 13,833,000 | 56.60 | 57.40 | 56.30 | 57.25 | 00:00:00 | | 2002-06-10 | 1,919,600 | 57.26 | 58.29 | 57.14 | 57.97 | 00:00:00 | | 2002-06-11 | 2,540,400 | 58.10 | 58.83 | 58.09 | 58.73 | 00:00:00 | | 2002-06-12 | 2,078,600 | 58.78 | 59.50 | 58.40 | 58.77 | 00:00:00 | | 2002-06-13 | 2,931,800 | 58.77 | 60.16 | 58.75 | 59.87 | 00:00:00 | | 2002-06-14 | 2,913,800 | 59.30 | 59.84 | 59.02 | 59.75 | 00:00:00 | | 2002-06-17 | 1,564,800 | 59.99 | 60.45 | 59.10 | 60.35 | 00:00:00 | | 2002-06-18 | 1,933,000 | 61.00 | 61.15 | 60.59 | 60.81 | 00:00:00 | | 2002-06-19 | 1,832,400 | 60.60 | 61.45 | 60.24 | 60.51 | 00:00:00 | | 2002-06-20 | 1,992,800 | 60.40 | 61.00 | 59.83 | 60.70 | 00:00:00 | | 2002-06-21 | 2,206,400 | 60.70 | 61.15 | 60.30 | 61.07 | 00:00:00 | | 2002-06-24 | 2,239,000 | 61.05 | 61.22 | 60.08 | 60.33 | 00:00:00 | | 2002-06-25 | 1,684,400 | 60.53 | 60.90 | 59.90 | 60.00 | 00:00:00 | | 2002-06-26 | 2,329,200 | 59.40 | 59.73 | 58.72 | 59.05 | 00:00:00 | | 2002-06-27 | 1,935,400 | 59.20 | 59.80 | 58.38 | 58.89 | 00:00:00 | | 2002-06-28 | 2,002,200 | 59.00 | 60.00 | 58.88 | 59.99 | 00:00:00 | | 2002-07-01 | 1,481,800 | 60.00 | 60.08 | 58.96 | 59.05 | 00:00:00 | | 2002-07-02 | 1,423,600 | 59.05 | 59.25 | 57.85 | 58.17 | 00:00:00 | | 2002-07-03 | 2,058,000 | 58.17 | 58.70 | 57.99 | 58.08 | 00:00:00 | | 2002-07-05 | 984,200 | 58.25 | 58.30 | 57.50 | 58.02 | 00:00:00 | | 2002-07-08 | 1,296,400 | 58.00 | 58.11 | 56.92 | 57.42 | 00:00:00 | | 2002-07-09 | 1,651,200 | 57.52 | 57.55 | 55.63 | 55.65 | 00:00:00 | | 2002-07-10 | 3,112,600 | 55.85 | 55.85 | 53.50 | 53.56 | 00:00:00 | | 2002-07-11 | 3,771,800 | 53.56 | 55.24 | 52.75 | 54.84 | 00:00:00 | | 2002-07-12 | 2,103,600 | 54.84 | 54.84 | 53.41 | 54.00 | 00:00:00 | | 2002-07-15 | 3,541,200 | 53.50 | 55.83 | 51.32 | 55.69 | 00:00:00 | | 2002-07-16 | 2,599,200 | 55.19 | 55.80 | 54.03 | 54.27 | 00:00:00 | | 2002-07-17 | 2,039,200 | 54.70 | 55.25 | 53.43 | 53.67 | 00:00:00 | | 2002-07-18 | 2,506,600 | 53.62 | 53.80 | 52.25 | 52.39 | 00:00:00 | | 2002-07-19 | 4,075,600 | 50.50 | 50.51 | 48.40 | 49.42 | 00:00:00 | | 2002-07-22 | 2,496,000 | 49.32 | 50.20 | 47.70 | 49.17 | 00:00:00 | | 2002-07-23 | 2,815,600 | 49.17 | 49.97 | 45.65 | 46.30 | 00:00:00 | | 2002-07-24 | 4,904,600 | 45.15 | 50.90 | 45.00 | 50.53 | 00:00:00 | | 2002-07-25 | 4,027,200 | 50.54 | 52.25 | 50.30 | 51.05 | 00:00:00 | | 2002-07-26 | 1,968,600 | 51.05 | 51.85 | 50.35 | 50.98 | 00:00:00 | | 2002-07-29 | 1,737,000 | 51.48 | 52.75 | 50.52 | 52.59 | 00:00:00 | | 2002-07-30 | 4,087,600 | 52.30 | 55.77 | 52.11 | 54.90 | 00:00:00 | | 2002-07-31 | 2,776,600 | 54.90 | 56.65 | 53.76 | 56.65 | 00:00:00 | | 2002-08-01 | 2,566,400 | 56.25 | 57.00 | 54.60 | 55.60 | 00:00:00 | | 2002-08-02 | 2,054,800 | 55.60 | 56.30 | 54.15 | 54.75 | 00:00:00 | | 2002-08-05 | 2,430,600 | 54.75 | 55.85 | 53.63 | 53.92 | 00:00:00 | | 2002-08-06 | 2,264,400 | 54.80 | 55.80 | 54.67 | 55.35 | 00:00:00 | | 2002-08-07 | 2,771,400 | 56.05 | 56.10 | 54.91 | 55.38 | 00:00:00 | | 2002-08-08 | 3,181,600 | 55.63 | 56.58 | 54.67 | 56.55 | 00:00:00 | | 2002-08-09 | 3,089,400 | 56.56 | 57.70 | 56.11 | 56.40 | 00:00:00 | | 2002-08-12 | 3,209,200 | 56.40 | 57.63 | 56.03 | 57.00 | 00:00:00 | | 2002-08-13 | 1,886,400 | 57.00 | 57.00 | 55.30 | 55.45 | 00:00:00 | | 2002-08-14 | 3,483,200 | 55.45 | 56.00 | 54.90 | 55.82 | 00:00:00 | | 2002-08-15 | 2,261,400 | 56.10 | 56.64 | 55.60 | 55.75 | 00:00:00 | | 2002-08-16 | 1,973,000 | 55.75 | 55.75 | 55.11 | 55.32 | 00:00:00 | | 2002-08-19 | 1,806,800 | 55.50 | 55.88 | 55.07 | 55.88 | 00:00:00 | | 2002-08-20 | 1,148,600 | 55.90 | 56.74 | 55.41 | 56.55 | 00:00:00 | | 2002-08-21 | 1,614,800 | 57.05 | 58.38 | 56.61 | 58.38 | 00:00:00 | | 2002-08-22 | 1,799,600 | 58.50 | 58.84 | 57.91 | 58.68 | 00:00:00 | | 2002-08-23 | 1,230,800 | 58.67 | 58.67 | 57.91 | 58.31 | 00:00:00 | | 2002-08-26 | 1,472,800 | 58.50 | 59.34 | 58.50 | 59.18 | 00:00:00 | | 2002-08-27 | 1,652,400 | 59.43 | 59.80 | 57.98 | 58.02 | 00:00:00 | | 2002-08-28 | 2,111,600 | 57.47 | 57.99 | 56.81 | 57.54 | 00:00:00 | | 2002-08-29 | 1,745,400 | 57.15 | 57.35 | 56.42 | 57.08 | 00:00:00 | | 2002-08-30 | 1,166,000 | 57.08 | 57.65 | 56.35 | 57.08 | 00:00:00 | | 2002-09-03 | 2,377,000 | 56.50 | 56.60 | 54.95 | 55.45 | 00:00:00 | | 2002-09-04 | 2,727,200 | 55.60 | 55.90 | 54.60 | 55.61 | 00:00:00 | | 2002-09-05 | 1,472,600 | 55.50 | 56.00 | 55.09 | 55.61 | 00:00:00 | | 2002-09-06 | 1,390,800 | 56.20 | 56.20 | 55.30 | 55.70 | 00:00:00 | | 2002-09-09 | 6,261,600 | 53.25 | 53.80 | 52.25 | 52.85 | 00:00:00 | | 2002-09-10 | 6,120,400 | 52.60 | 52.61 | 50.45 | 50.80 | 00:00:00 | | 2002-09-11 | 2,568,600 | 50.75 | 51.39 | 50.68 | 51.24 | 00:00:00 | | 2002-09-12 | 3,538,200 | 51.00 | 51.08 | 50.11 | 50.12 | 00:00:00 | | 2002-09-13 | 2,487,800 | 50.13 | 51.98 | 49.85 | 51.87 | 00:00:00 | | 2002-09-16 | 2,459,800 | 51.40 | 52.86 | 50.83 | 52.55 | 00:00:00 | | 2002-09-17 | 2,776,600 | 53.10 | 53.15 | 51.20 | 51.30 | 00:00:00 | | 2002-09-18 | 2,185,600 | 50.90 | 53.25 | 50.86 | 52.65 | 00:00:00 | | 2002-09-19 | 2,497,200 | 52.66 | 53.11 | 51.85 | 52.05 | 00:00:00 | | 2002-09-20 | 6,187,200 | 52.06 | 52.40 | 50.20 | 51.97 | 00:00:00 | | 2002-09-23 | 2,987,000 | 51.25 | 52.62 | 51.20 | 52.15 | 00:00:00 | | 2002-09-24 | 3,118,000 | 51.70 | 51.70 | 50.60 | 51.15 | 00:00:00 | | 2002-09-25 | 2,298,400 | 51.45 | 52.53 | 51.02 | 52.00 | 00:00:00 | | 2002-09-26 | 2,459,200 | 52.10 | 53.24 | 51.87 | 53.23 | 00:00:00 | | 2002-09-27 | 2,791,800 | 53.24 | 53.50 | 52.50 | 52.79 | 00:00:00 | | 2002-09-30 | 1,848,600 | 52.57 | 54.13 | 51.90 | 53.80 | 00:00:00 | | 2002-10-01 | 2,657,000 | 54.20 | 55.50 | 53.30 | 55.50 | 00:00:00 | | 2002-10-02 | 2,046,600 | 55.20 | 56.10 | 54.76 | 55.05 | 00:00:00 | | 2002-10-03 | 3,356,200 | 55.20 | 56.10 | 53.75 | 53.98 | 00:00:00 | | 2002-10-04 | 3,711,600 | 53.99 | 53.99 | 51.95 | 53.69 | 00:00:00 | | 2002-10-07 | 2,302,800 | 53.81 | 55.50 | 53.75 | 54.23 | 00:00:00 | | 2002-10-08 | 6,005,800 | 54.50 | 54.55 | 51.05 | 52.77 | 00:00:00 | | 2002-10-09 | 5,549,200 | 52.29 | 52.29 | 48.65 | 48.80 | 00:00:00 | | 2002-10-10 | 5,270,600 | 49.10 | 53.70 | 48.35 | 52.87 | 00:00:00 | | 2002-10-11 | 3,255,200 | 52.95 | 53.45 | 52.00 | 52.93 | 00:00:00 | | 2002-10-14 | 2,904,200 | 50.90 | 54.00 | 50.80 | 53.76 | 00:00:00 | | 2002-10-15 | 2,652,800 | 55.15 | 55.20 | 54.22 | 54.58 | 00:00:00 | | 2002-10-16 | 3,461,200 | 54.30 | 54.30 | 52.29 | 53.00 | 00:00:00 | | 2002-10-17 | 3,410,600 | 55.00 | 55.00 | 52.75 | 54.46 | 00:00:00 | | 2002-10-18 | 2,520,200 | 53.10 | 55.57 | 53.00 | 55.28 | 00:00:00 | | 2002-10-21 | 2,813,000 | 55.35 | 57.55 | 54.95 | 57.55 | 00:00:00 | | 2002-10-22 | 3,368,600 | 57.20 | 58.84 | 55.90 | 56.31 | 00:00:00 | | 2002-10-23 | 1,649,800 | 56.00 | 57.85 | 56.00 | 57.52 | 00:00:00 | | 2002-10-24 | 3,661,800 | 58.08 | 59.16 | 57.30 | 57.58 | 00:00:00 | | 2002-10-25 | 1,719,800 | 57.45 | 58.72 | 56.70 | 58.63 | 00:00:00 | | 2002-10-28 | 1,917,600 | 58.63 | 60.00 | 58.61 | 58.75 | 00:00:00 | | 2002-10-29 | 1,903,200 | 58.65 | 59.15 | 57.74 | 59.05 | 00:00:00 | | 2002-10-30 | 1,916,800 | 59.55 | 59.78 | 59.09 | 59.40 | 00:00:00 | | 2002-10-31 | 1,708,400 | 59.60 | 59.98 | 58.45 | 58.98 | 00:00:00 | | 2002-11-01 | 1,771,400 | 59.00 | 59.24 | 58.45 | 59.05 | 00:00:00 | | 2002-11-04 | 2,350,400 | 59.06 | 61.40 | 59.06 | 61.12 | 00:00:00 | | 2002-11-05 | 2,072,800 | 61.12 | 61.20 | 60.00 | 60.30 | 00:00:00 | | 2002-11-06 | 3,075,200 | 60.31 | 61.00 | 59.80 | 60.00 | 00:00:00 | | 2002-11-07 | 3,924,400 | 60.01 | 60.01 | 57.03 | 57.32 | 00:00:00 | | 2002-11-08 | 2,470,600 | 57.33 | 57.99 | 56.30 | 56.38 | 00:00:00 | | 2002-11-11 | 2,437,400 | 56.39 | 56.60 | 55.45 | 55.81 | 00:00:00 | | 2002-11-12 | 2,759,400 | 56.30 | 56.50 | 54.81 | 55.05 | 00:00:00 | | 2002-11-13 | 2,476,000 | 55.06 | 55.99 | 54.66 | 55.00 | 00:00:00 | | 2002-11-14 | 1,393,400 | 55.85 | 55.87 | 54.90 | 55.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
