|
 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 | | 2003-05-09 | 1,722,600 | 60.35 | 60.35 | 59.97 | 60.20 | 00:00:00 | | 2003-05-12 | 1,602,000 | 60.40 | 60.75 | 59.93 | 60.72 | 00:00:00 | | 2003-05-13 | 2,295,000 | 60.80 | 61.64 | 60.80 | 61.36 | 00:00:00 | | 2003-05-14 | 1,886,000 | 61.35 | 61.58 | 61.25 | 61.49 | 00:00:00 | | 2003-05-15 | 2,213,400 | 61.33 | 61.94 | 61.33 | 61.93 | 00:00:00 | | 2003-05-16 | 2,331,400 | 61.93 | 63.01 | 61.77 | 62.70 | 00:00:00 | | 2003-05-19 | 1,523,200 | 62.55 | 62.56 | 61.81 | 62.06 | 00:00:00 | | 2003-05-20 | 2,071,200 | 62.45 | 63.05 | 62.06 | 62.72 | 00:00:00 | | 2003-05-21 | 2,612,600 | 62.69 | 62.69 | 61.65 | 62.18 | 00:00:00 | | 2003-05-22 | 3,133,400 | 62.25 | 62.80 | 62.15 | 62.68 | 00:00:00 | | 2003-05-23 | 3,662,600 | 62.98 | 65.54 | 62.94 | 65.27 | 00:00:00 | | 2003-05-27 | 4,109,400 | 65.27 | 66.35 | 63.72 | 66.31 | 00:00:00 | | 2003-05-28 | 2,746,600 | 66.31 | 66.41 | 65.98 | 66.24 | 00:00:00 | | 2003-05-29 | 3,069,200 | 66.25 | 67.10 | 65.05 | 65.50 | 00:00:00 | | 2003-05-30 | 2,365,600 | 65.50 | 66.68 | 65.50 | 66.47 | 00:00:00 | | 2003-06-02 | 1,843,800 | 66.67 | 67.39 | 66.50 | 66.77 | 00:00:00 | | 2003-06-03 | 1,981,600 | 66.65 | 67.84 | 66.45 | 67.83 | 00:00:00 | | 2003-06-04 | 2,349,800 | 67.30 | 67.69 | 67.01 | 67.62 | 00:00:00 | | 2003-06-05 | 1,613,400 | 67.65 | 67.65 | 66.53 | 66.69 | 00:00:00 | | 2003-06-06 | 1,679,600 | 67.69 | 67.69 | 65.84 | 66.03 | 00:00:00 | | 2003-06-09 | 1,415,000 | 66.00 | 66.25 | 65.57 | 65.75 | 00:00:00 | | 2003-06-10 | 2,856,600 | 65.90 | 65.90 | 64.65 | 64.93 | 00:00:00 | | 2003-06-11 | 2,614,400 | 64.93 | 65.60 | 64.70 | 65.56 | 00:00:00 | | 2003-06-12 | 1,371,200 | 65.56 | 66.39 | 65.30 | 66.25 | 00:00:00 | | 2003-06-13 | 1,381,600 | 66.70 | 66.76 | 65.49 | 65.68 | 00:00:00 | | 2003-06-16 | 1,393,800 | 65.93 | 67.00 | 65.88 | 67.00 | 00:00:00 | | 2003-06-17 | 1,483,400 | 67.60 | 67.60 | 66.48 | 66.50 | 00:00:00 | | 2003-06-18 | 1,507,400 | 66.30 | 67.05 | 66.17 | 67.05 | 00:00:00 | | 2003-06-19 | 1,942,000 | 68.00 | 68.00 | 67.36 | 67.68 | 00:00:00 | | 2003-06-20 | 2,250,000 | 67.90 | 68.08 | 67.36 | 67.41 | 00:00:00 | | 2003-06-23 | 1,093,800 | 67.31 | 67.45 | 66.68 | 67.16 | 00:00:00 | | 2003-06-24 | 2,126,200 | 67.17 | 67.50 | 66.40 | 66.70 | 00:00:00 | | 2003-06-25 | 1,881,400 | 66.70 | 67.47 | 66.40 | 66.44 | 00:00:00 | | 2003-06-26 | 1,384,600 | 66.66 | 67.52 | 66.46 | 67.52 | 00:00:00 | | 2003-06-27 | 1,280,800 | 67.40 | 67.55 | 66.75 | 66.75 | 00:00:00 | | 2003-06-30 | 1,856,200 | 67.05 | 67.42 | 66.80 | 66.85 | 00:00:00 | | 2003-07-01 | 1,846,600 | 66.85 | 66.98 | 66.24 | 66.84 | 00:00:00 | | 2003-07-02 | 1,317,200 | 66.65 | 67.66 | 66.65 | 67.40 | 00:00:00 | | 2003-07-03 | 1,794,000 | 67.40 | 67.40 | 66.15 | 66.18 | 00:00:00 | | 2003-07-07 | 1,989,400 | 66.20 | 66.58 | 65.57 | 65.58 | 00:00:00 | | 2003-07-08 | 1,784,400 | 65.50 | 65.80 | 64.88 | 65.17 | 00:00:00 | | 2003-07-09 | 2,289,800 | 64.95 | 65.05 | 63.76 | 63.77 | 00:00:00 | | 2003-07-10 | 2,820,600 | 63.77 | 63.77 | 62.70 | 63.00 | 00:00:00 | | 2003-07-11 | 2,591,000 | 63.35 | 63.90 | 63.10 | 63.71 | 00:00:00 | | 2003-07-14 | 2,312,800 | 64.80 | 64.80 | 63.75 | 63.76 | 00:00:00 | | 2003-07-15 | 2,745,200 | 64.00 | 64.00 | 62.55 | 62.58 | 00:00:00 | | 2003-07-16 | 2,346,800 | 62.65 | 62.85 | 61.45 | 61.80 | 00:00:00 | | 2003-07-17 | 2,128,400 | 61.55 | 62.14 | 61.50 | 61.88 | 00:00:00 | | 2003-07-18 | 1,036,400 | 62.15 | 62.85 | 61.98 | 62.69 | 00:00:00 | | 2003-07-21 | 1,061,800 | 62.80 | 62.87 | 61.84 | 61.97 | 00:00:00 | | 2003-07-22 | 1,848,800 | 62.00 | 62.85 | 61.81 | 62.40 | 00:00:00 | | 2003-07-23 | 1,264,400 | 62.60 | 62.69 | 62.21 | 62.29 | 00:00:00 | | 2003-07-24 | 897,800 | 62.45 | 63.09 | 62.13 | 62.32 | 00:00:00 | | 2003-07-25 | 2,097,400 | 62.25 | 63.28 | 61.75 | 62.78 | 00:00:00 | | 2003-07-28 | 1,933,400 | 63.10 | 63.32 | 62.45 | 62.48 | 00:00:00 | | 2003-07-29 | 1,825,600 | 62.60 | 62.91 | 61.73 | 62.00 | 00:00:00 | | 2003-07-30 | 1,270,200 | 62.45 | 62.49 | 61.56 | 61.89 | 00:00:00 | | 2003-07-31 | 1,929,400 | 62.10 | 62.63 | 61.60 | 61.67 | 00:00:00 | | 2003-08-01 | 1,959,200 | 61.70 | 61.85 | 61.01 | 61.20 | 00:00:00 | | 2003-08-04 | 1,904,800 | 61.20 | 61.32 | 60.10 | 61.00 | 00:00:00 | | 2003-08-05 | 1,743,200 | 61.00 | 61.27 | 60.20 | 60.30 | 00:00:00 | | 2003-08-06 | 1,593,000 | 60.31 | 61.16 | 60.01 | 60.62 | 00:00:00 | | 2003-08-07 | 1,160,800 | 60.80 | 61.70 | 60.70 | 61.53 | 00:00:00 | | 2003-08-08 | 856,800 | 61.75 | 61.85 | 61.16 | 61.55 | 00:00:00 | | 2003-08-11 | 961,400 | 61.65 | 61.81 | 61.10 | 61.69 | 00:00:00 | | 2003-08-12 | 1,109,400 | 61.80 | 62.39 | 61.67 | 62.36 | 00:00:00 | | 2003-08-13 | 1,340,800 | 62.61 | 62.78 | 62.06 | 62.31 | 00:00:00 | | 2003-08-14 | 1,305,000 | 62.50 | 62.62 | 62.27 | 62.40 | 00:00:00 | | 2003-08-15 | 1,043,400 | 62.40 | 62.41 | 61.87 | 62.17 | 00:00:00 | | 2003-08-18 | 1,509,600 | 62.70 | 62.70 | 62.10 | 62.27 | 00:00:00 | | 2003-08-19 | 1,662,000 | 62.30 | 62.40 | 61.87 | 62.09 | 00:00:00 | | 2003-08-20 | 1,525,200 | 62.13 | 62.78 | 62.08 | 62.70 | 00:00:00 | | 2003-08-21 | 2,064,200 | 62.95 | 63.20 | 62.61 | 62.81 | 00:00:00 | | 2003-08-22 | 1,148,400 | 63.06 | 63.15 | 62.37 | 62.45 | 00:00:00 | | 2003-08-25 | 1,379,200 | 62.56 | 62.91 | 62.45 | 62.90 | 00:00:00 | | 2003-08-26 | 1,499,400 | 63.02 | 63.35 | 62.62 | 62.95 | 00:00:00 | | 2003-08-27 | 2,247,000 | 62.35 | 62.49 | 62.00 | 62.00 | 00:00:00 | | 2003-08-28 | 2,036,400 | 62.03 | 62.13 | 61.57 | 61.72 | 00:00:00 | | 2003-08-29 | 1,021,000 | 61.72 | 61.89 | 61.55 | 61.86 | 00:00:00 | | 2003-09-02 | 2,315,800 | 61.87 | 62.45 | 61.80 | 62.44 | 00:00:00 | | 2003-09-03 | 3,667,800 | 62.11 | 62.31 | 61.80 | 61.99 | 00:00:00 | | 2003-09-04 | 2,314,600 | 61.75 | 62.00 | 61.61 | 61.75 | 00:00:00 | | 2003-09-05 | 1,589,200 | 61.75 | 61.85 | 61.25 | 61.54 | 00:00:00 | | 2003-09-08 | 2,519,400 | 61.50 | 61.85 | 61.27 | 61.50 | 00:00:00 | | 2003-09-09 | 2,662,000 | 61.40 | 61.50 | 61.00 | 61.18 | 00:00:00 | | 2003-09-10 | 2,209,600 | 61.23 | 61.57 | 61.13 | 61.40 | 00:00:00 | | 2003-09-11 | 1,939,000 | 61.70 | 62.11 | 61.40 | 61.81 | 00:00:00 | | 2003-09-12 | 2,412,800 | 62.00 | 62.58 | 61.72 | 62.58 | 00:00:00 | | 2003-09-15 | 1,885,600 | 62.58 | 62.60 | 61.79 | 61.97 | 00:00:00 | | 2003-09-16 | 2,030,800 | 61.97 | 62.78 | 61.70 | 62.55 | 00:00:00 | | 2003-09-17 | 1,238,600 | 62.55 | 62.74 | 62.31 | 62.45 | 00:00:00 | | 2003-09-18 | 1,470,000 | 62.72 | 63.41 | 62.64 | 63.28 | 00:00:00 | | 2003-09-19 | 2,813,000 | 63.08 | 63.33 | 62.49 | 62.55 | 00:00:00 | | 2003-09-22 | 1,799,200 | 62.56 | 62.56 | 61.50 | 61.53 | 00:00:00 | | 2003-09-23 | 1,417,200 | 61.60 | 61.80 | 61.52 | 61.80 | 00:00:00 | | 2003-09-24 | 1,893,600 | 61.70 | 61.94 | 61.45 | 61.62 | 00:00:00 | | 2003-09-25 | 1,614,200 | 61.60 | 62.12 | 61.55 | 62.06 | 00:00:00 | | 2003-09-26 | 2,221,400 | 62.06 | 63.19 | 61.84 | 62.81 | 00:00:00 | | 2003-09-29 | 1,737,600 | 63.15 | 63.32 | 62.61 | 63.32 | 00:00:00 | | 2003-09-30 | 2,598,200 | 63.22 | 63.48 | 62.61 | 63.20 | 00:00:00 | | 2003-10-01 | 1,956,800 | 63.20 | 63.66 | 63.05 | 63.65 | 00:00:00 | | 2003-10-02 | 2,726,800 | 63.67 | 64.75 | 63.34 | 64.51 | 00:00:00 | | 2003-10-03 | 2,625,200 | 64.50 | 65.03 | 64.46 | 64.80 | 00:00:00 | | 2003-10-06 | 1,393,600 | 64.71 | 64.82 | 64.39 | 64.81 | 00:00:00 | | 2003-10-07 | 1,872,800 | 64.60 | 64.80 | 64.20 | 64.45 | 00:00:00 | | 2003-10-08 | 2,335,400 | 64.39 | 64.40 | 63.93 | 64.10 | 00:00:00 | | 2003-10-09 | 1,490,200 | 64.35 | 64.64 | 64.20 | 64.48 | 00:00:00 | | 2003-10-10 | 763,200 | 64.56 | 64.60 | 64.29 | 64.49 | 00:00:00 | | 2003-10-13 | 812,000 | 64.74 | 64.80 | 64.22 | 64.40 | 00:00:00 | | 2003-10-14 | 1,734,800 | 64.25 | 64.40 | 64.12 | 64.37 | 00:00:00 | | 2003-10-15 | 3,197,400 | 63.80 | 63.81 | 63.43 | 63.68 | 00:00:00 | | 2003-10-16 | 2,433,200 | 63.60 | 63.90 | 63.44 | 63.56 | 00:00:00 | | 2003-10-17 | 3,034,400 | 63.48 | 63.50 | 63.14 | 63.20 | 00:00:00 | | 2003-10-20 | 1,790,600 | 63.05 | 63.45 | 62.65 | 63.44 | 00:00:00 | | 2003-10-21 | 1,377,600 | 63.54 | 63.70 | 63.13 | 63.36 | 00:00:00 | | 2003-10-22 | 1,623,200 | 63.36 | 63.73 | 63.16 | 63.61 | 00:00:00 | | 2003-10-23 | 1,638,400 | 63.61 | 63.91 | 63.20 | 63.64 | 00:00:00 | | 2003-10-24 | 1,911,600 | 63.54 | 63.95 | 63.38 | 63.85 | 00:00:00 | | 2003-10-27 | 1,602,200 | 63.81 | 64.43 | 63.55 | 63.88 | 00:00:00 | | 2003-10-28 | 2,605,800 | 64.05 | 64.20 | 63.74 | 63.93 | 00:00:00 | | 2003-10-29 | 1,020,200 | 64.00 | 64.00 | 63.71 | 63.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
