|
 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 | | 2003-10-29 | 1,020,200 | 64.00 | 64.00 | 63.71 | 63.80 | 00:00:00 | | 2003-10-30 | 1,070,200 | 63.79 | 64.01 | 63.60 | 64.00 | 00:00:00 | | 2003-10-31 | 2,020,200 | 64.00 | 64.15 | 63.64 | 63.74 | 00:00:00 | | 2003-11-03 | 821,400 | 63.65 | 64.28 | 63.20 | 64.28 | 00:00:00 | | 2003-11-04 | 2,147,800 | 64.28 | 64.56 | 63.99 | 64.32 | 00:00:00 | | 2003-11-05 | 1,057,200 | 64.16 | 64.48 | 63.89 | 64.16 | 00:00:00 | | 2003-11-06 | 1,074,200 | 64.04 | 64.22 | 63.72 | 64.22 | 00:00:00 | | 2003-11-07 | 1,297,800 | 64.10 | 64.28 | 63.90 | 64.10 | 00:00:00 | | 2003-11-10 | 846,200 | 64.20 | 64.50 | 64.06 | 64.25 | 00:00:00 | | 2003-11-11 | 663,000 | 64.15 | 64.42 | 64.01 | 64.27 | 00:00:00 | | 2003-11-12 | 2,178,000 | 64.18 | 64.86 | 64.17 | 64.40 | 00:00:00 | | 2003-11-13 | 1,292,800 | 64.45 | 64.93 | 64.32 | 64.82 | 00:00:00 | | 2003-11-14 | 2,172,800 | 64.88 | 65.44 | 64.77 | 65.13 | 00:00:00 | | 2003-11-17 | 2,325,800 | 65.22 | 65.30 | 64.06 | 64.06 | 00:00:00 | | 2003-11-18 | 1,443,400 | 64.22 | 64.35 | 62.90 | 62.91 | 00:00:00 | | 2003-11-19 | 1,454,600 | 62.79 | 63.80 | 62.72 | 63.44 | 00:00:00 | | 2003-11-20 | 1,333,400 | 63.20 | 64.19 | 63.12 | 63.24 | 00:00:00 | | 2003-11-21 | 2,035,200 | 63.56 | 63.56 | 62.83 | 63.29 | 00:00:00 | | 2003-11-24 | 2,304,200 | 63.54 | 63.94 | 63.42 | 63.85 | 00:00:00 | | 2003-11-25 | 2,027,600 | 63.00 | 63.65 | 63.00 | 63.45 | 00:00:00 | | 2003-11-26 | 1,197,600 | 63.49 | 63.77 | 63.40 | 63.77 | 00:00:00 | | 2003-11-28 | 604,200 | 63.80 | 63.95 | 63.54 | 63.55 | 00:00:00 | | 2003-12-01 | 1,857,200 | 63.90 | 63.93 | 63.40 | 63.60 | 00:00:00 | | 2003-12-02 | 2,082,800 | 63.65 | 63.78 | 63.36 | 63.52 | 00:00:00 | | 2003-12-03 | 1,651,600 | 63.50 | 63.66 | 63.22 | 63.25 | 00:00:00 | | 2003-12-04 | 2,081,400 | 63.45 | 63.77 | 63.29 | 63.65 | 00:00:00 | | 2003-12-05 | 1,765,400 | 63.66 | 65.10 | 63.66 | 64.56 | 00:00:00 | | 2003-12-08 | 1,642,200 | 64.68 | 65.09 | 64.49 | 64.69 | 00:00:00 | | 2003-12-09 | 1,065,000 | 64.73 | 64.84 | 64.12 | 64.33 | 00:00:00 | | 2003-12-10 | 1,201,400 | 64.35 | 64.60 | 64.03 | 64.03 | 00:00:00 | | 2003-12-11 | 854,600 | 64.22 | 64.69 | 64.21 | 64.22 | 00:00:00 | | 2003-12-12 | 1,479,000 | 64.25 | 64.39 | 64.13 | 64.32 | 00:00:00 | | 2003-12-15 | 1,801,600 | 64.60 | 64.77 | 63.88 | 64.05 | 00:00:00 | | 2003-12-16 | 2,335,400 | 63.95 | 64.10 | 63.45 | 63.55 | 00:00:00 | | 2003-12-17 | 2,468,200 | 63.40 | 63.85 | 63.00 | 63.74 | 00:00:00 | | 2003-12-18 | 2,106,600 | 63.75 | 64.40 | 63.66 | 64.27 | 00:00:00 | | 2003-12-19 | 2,312,400 | 64.25 | 64.50 | 64.14 | 64.30 | 00:00:00 | | 2003-12-22 | 1,003,200 | 64.10 | 64.61 | 64.05 | 64.61 | 00:00:00 | | 2003-12-23 | 963,800 | 64.66 | 64.99 | 64.60 | 64.88 | 00:00:00 | | 2003-12-24 | 561,400 | 64.89 | 65.03 | 64.66 | 64.89 | 00:00:00 | | 2003-12-26 | 294,800 | 64.84 | 64.95 | 64.64 | 64.71 | 00:00:00 | | 2003-12-29 | 1,395,000 | 65.35 | 65.38 | 64.80 | 65.36 | 00:00:00 | | 2003-12-30 | 1,127,800 | 65.14 | 65.84 | 65.14 | 65.79 | 00:00:00 | | 2003-12-31 | 1,367,600 | 65.60 | 65.98 | 65.31 | 65.42 | 00:00:00 | | 2004-01-02 | 1,360,600 | 65.42 | 65.85 | 64.91 | 65.03 | 00:00:00 | | 2004-01-05 | 2,511,400 | 65.28 | 65.28 | 64.00 | 64.19 | 00:00:00 | | 2004-01-06 | 1,929,200 | 64.02 | 64.10 | 63.66 | 63.85 | 00:00:00 | | 2004-01-07 | 1,798,800 | 63.83 | 64.07 | 63.54 | 63.90 | 00:00:00 | | 2004-01-08 | 2,147,000 | 63.85 | 63.90 | 63.34 | 63.54 | 00:00:00 | | 2004-01-09 | 1,734,000 | 63.69 | 63.90 | 63.45 | 63.75 | 00:00:00 | | 2004-01-12 | 3,471,600 | 64.20 | 64.39 | 63.96 | 64.32 | 00:00:00 | | 2004-01-13 | 3,099,800 | 64.48 | 65.19 | 64.45 | 64.96 | 00:00:00 | | 2004-01-14 | 2,804,800 | 65.50 | 66.27 | 65.40 | 65.68 | 00:00:00 | | 2004-01-15 | 1,723,000 | 65.65 | 65.91 | 65.39 | 65.56 | 00:00:00 | | 2004-01-16 | 1,193,200 | 65.57 | 65.70 | 65.25 | 65.25 | 00:00:00 | | 2004-01-20 | 1,251,000 | 65.15 | 65.42 | 65.03 | 65.15 | 00:00:00 | | 2004-01-21 | 2,260,400 | 65.25 | 65.99 | 64.76 | 65.99 | 00:00:00 | | 2004-01-22 | 2,362,600 | 65.56 | 66.94 | 65.19 | 66.69 | 00:00:00 | | 2004-01-23 | 1,526,600 | 66.50 | 66.85 | 65.71 | 65.82 | 00:00:00 | | 2004-01-26 | 1,561,600 | 65.83 | 66.00 | 64.95 | 65.15 | 00:00:00 | | 2004-01-27 | 2,061,800 | 65.15 | 65.25 | 64.51 | 64.75 | 00:00:00 | | 2004-01-28 | 2,805,200 | 64.80 | 66.06 | 64.77 | 65.33 | 00:00:00 | | 2004-01-29 | 2,127,200 | 65.38 | 66.08 | 65.27 | 65.94 | 00:00:00 | | 2004-01-30 | 1,552,800 | 65.71 | 65.93 | 65.50 | 65.75 | 00:00:00 | | 2004-02-02 | 1,752,400 | 65.80 | 65.87 | 64.85 | 65.08 | 00:00:00 | | 2004-02-03 | 1,424,600 | 65.00 | 65.25 | 64.90 | 65.25 | 00:00:00 | | 2004-02-04 | 2,674,000 | 65.05 | 65.07 | 64.20 | 64.70 | 00:00:00 | | 2004-02-05 | 2,133,200 | 64.73 | 64.81 | 63.93 | 63.93 | 00:00:00 | | 2004-02-06 | 2,363,000 | 63.96 | 64.11 | 63.77 | 63.98 | 00:00:00 | | 2004-02-09 | 2,278,000 | 64.02 | 64.10 | 63.90 | 64.00 | 00:00:00 | | 2004-02-10 | 2,544,800 | 64.05 | 64.69 | 63.94 | 64.63 | 00:00:00 | | 2004-02-11 | 1,747,400 | 64.48 | 65.28 | 64.21 | 65.20 | 00:00:00 | | 2004-02-12 | 1,364,400 | 65.20 | 65.30 | 64.79 | 64.92 | 00:00:00 | | 2004-02-13 | 1,384,400 | 65.07 | 65.18 | 64.63 | 64.64 | 00:00:00 | | 2004-02-17 | 1,301,400 | 65.00 | 65.50 | 64.95 | 65.45 | 00:00:00 | | 2004-02-18 | 1,826,600 | 65.55 | 66.27 | 65.55 | 66.25 | 00:00:00 | | 2004-02-19 | 2,356,800 | 66.15 | 66.59 | 66.10 | 66.23 | 00:00:00 | | 2004-02-20 | 1,680,800 | 66.48 | 66.48 | 65.55 | 65.85 | 00:00:00 | | 2004-02-23 | 2,026,200 | 65.95 | 66.54 | 65.72 | 66.54 | 00:00:00 | | 2004-02-24 | 2,108,800 | 66.50 | 66.70 | 66.16 | 66.50 | 00:00:00 | | 2004-02-25 | 3,112,200 | 65.99 | 66.08 | 65.41 | 65.65 | 00:00:00 | | 2004-02-26 | 1,233,800 | 65.66 | 65.83 | 65.02 | 65.24 | 00:00:00 | | 2004-02-27 | 2,235,600 | 65.40 | 65.99 | 65.31 | 65.65 | 00:00:00 | | 2004-03-01 | 1,095,000 | 65.75 | 66.53 | 65.53 | 66.25 | 00:00:00 | | 2004-03-02 | 1,495,800 | 66.00 | 66.30 | 65.76 | 65.86 | 00:00:00 | | 2004-03-03 | 1,696,800 | 65.80 | 66.39 | 65.12 | 66.33 | 00:00:00 | | 2004-03-04 | 3,027,000 | 67.00 | 67.31 | 66.56 | 67.19 | 00:00:00 | | 2004-03-05 | 2,162,400 | 66.90 | 67.80 | 66.81 | 67.75 | 00:00:00 | | 2004-03-08 | 2,783,400 | 67.75 | 68.81 | 67.69 | 68.40 | 00:00:00 | | 2004-03-09 | 2,772,000 | 68.20 | 68.81 | 68.18 | 68.25 | 00:00:00 | | 2004-03-10 | 1,590,600 | 68.24 | 68.26 | 67.40 | 67.40 | 00:00:00 | | 2004-03-11 | 1,956,200 | 67.00 | 67.50 | 66.21 | 66.27 | 00:00:00 | | 2004-03-12 | 1,141,000 | 66.33 | 67.02 | 66.30 | 66.89 | 00:00:00 | | 2004-03-15 | 1,170,600 | 66.90 | 66.96 | 66.40 | 66.60 | 00:00:00 | | 2004-03-16 | 1,136,800 | 67.00 | 67.31 | 66.68 | 66.97 | 00:00:00 | | 2004-03-17 | 1,538,400 | 67.15 | 68.25 | 67.14 | 67.82 | 00:00:00 | | 2004-03-18 | 1,317,800 | 67.82 | 68.06 | 67.29 | 67.45 | 00:00:00 | | 2004-03-19 | 1,764,400 | 67.15 | 68.18 | 67.15 | 67.37 | 00:00:00 | | 2004-03-22 | 1,691,800 | 67.37 | 67.54 | 66.06 | 66.43 | 00:00:00 | | 2004-03-23 | 1,345,200 | 66.47 | 66.72 | 66.14 | 66.29 | 00:00:00 | | 2004-03-24 | 1,630,200 | 66.39 | 66.45 | 65.69 | 65.85 | 00:00:00 | | 2004-03-25 | 3,459,000 | 65.80 | 66.21 | 65.65 | 65.85 | 00:00:00 | | 2004-03-26 | 1,736,600 | 65.85 | 66.75 | 65.84 | 66.44 | 00:00:00 | | 2004-03-29 | 1,225,200 | 66.51 | 66.90 | 66.26 | 66.79 | 00:00:00 | | 2004-03-30 | 898,600 | 66.80 | 67.10 | 66.73 | 67.00 | 00:00:00 | | 2004-03-31 | 1,239,000 | 66.91 | 67.13 | 66.56 | 66.85 | 00:00:00 | | 2004-04-01 | 1,092,000 | 66.72 | 67.07 | 66.62 | 66.87 | 00:00:00 | | 2004-04-02 | 2,066,400 | 67.10 | 67.25 | 66.05 | 66.31 | 00:00:00 | | 2004-04-05 | 1,336,600 | 66.50 | 66.55 | 66.13 | 66.49 | 00:00:00 | | 2004-04-06 | 1,307,200 | 66.40 | 66.58 | 66.18 | 66.37 | 00:00:00 | | 2004-04-07 | 1,266,000 | 66.38 | 66.57 | 65.68 | 65.83 | 00:00:00 | | 2004-04-08 | 1,154,800 | 66.13 | 66.15 | 65.52 | 65.68 | 00:00:00 | | 2004-04-12 | 2,362,000 | 65.75 | 65.97 | 63.99 | 64.42 | 00:00:00 | | 2004-04-13 | 2,701,400 | 64.35 | 64.35 | 62.90 | 63.59 | 00:00:00 | | 2004-04-14 | 2,038,400 | 63.45 | 64.20 | 62.77 | 63.80 | 00:00:00 | | 2004-04-15 | 1,344,800 | 63.80 | 64.25 | 63.56 | 63.70 | 00:00:00 | | 2004-04-16 | 1,512,400 | 63.73 | 64.24 | 63.53 | 64.03 | 00:00:00 | | 2004-04-19 | 1,923,600 | 64.02 | 64.06 | 63.72 | 63.74 | 00:00:00 | | 2004-04-20 | 2,543,000 | 63.74 | 64.22 | 63.51 | 63.75 | 00:00:00 | | 2004-04-21 | 1,523,000 | 63.70 | 63.70 | 63.07 | 63.41 | 00:00:00 | | 2004-04-22 | 1,878,000 | 63.35 | 64.60 | 63.30 | 64.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
