Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.75 | 0.02 | 0.26% | 7.74 | 7.76 | 7.70 | 27,260 |
| Apr 24 2024 | 7.73 | 0.02 | 0.26% | 7.72 | 7.75 | 7.65 | 46,872 |
| Apr 23 2024 | 7.71 | 0.07 | 0.92% | 7.67 | 7.74 | 7.635 | 51,830 |
| Apr 22 2024 | 7.64 | 0.03 | 0.39% | 7.58 | 7.68 | 7.58 | 35,643 |
| Apr 19 2024 | 7.61 | 0.08 | 1.06% | 7.55 | 7.665 | 7.53 | 78,301 |
| Apr 18 2024 | 7.53 | 0.12 | 1.62% | 7.45 | 7.53 | 7.45 | 30,180 |
| Apr 17 2024 | 7.41 | 0.02 | 0.27% | 7.38 | 7.4624 | 7.38 | 36,365 |
| Apr 16 2024 | 7.39 | -0.02 | -0.27% | 7.37 | 7.40 | 7.3368 | 48,840 |
| Apr 15 2024 | 7.41 | -0.10 | -1.33% | 7.56 | 7.5698 | 7.40 | 57,112 |
| Apr 12 2024 | 7.51 | -0.08 | -1.05% | 7.61 | 7.63 | 7.50 | 38,632 |
| Apr 11 2024 | 7.59 | -0.05 | -0.65% | 7.64 | 7.68 | 7.52 | 72,772 |
| Apr 10 2024 | 7.64 | -0.03 | -0.39% | 7.67 | 7.67 | 7.58 | 44,943 |
| Apr 09 2024 | 7.67 | -0.05 | -0.65% | 7.73 | 7.75 | 7.66 | 20,581 |
| Apr 08 2024 | 7.72 | 0.02 | 0.26% | 7.70 | 7.7514 | 7.70 | 23,062 |
| Apr 05 2024 | 7.70 | 0.01 | 0.13% | 7.68 | 7.71 | 7.6401 | 33,208 |
| Apr 04 2024 | 7.69 | -0.02 | -0.26% | 7.71 | 7.77 | 7.69 | 19,773 |
| Apr 03 2024 | 7.71 | 0.04 | 0.52% | 7.67 | 7.735 | 7.67 | 31,125 |
| Apr 02 2024 | 7.67 | 0.02 | 0.26% | 7.63 | 7.69 | 7.62 | 116,031 |
| Apr 01 2024 | 7.65 | -0.01 | -0.13% | 7.65 | 7.67 | 7.63 | 43,433 |
| Mar 28 2024 | 7.66 | 0.11 | 1.46% | 7.57 | 7.67 | 7.57 | 68,248 |
| Mar 27 2024 | 7.55 | 0.05 | 0.67% | 7.47 | 7.55 | 7.47 | 43,197 |
| Mar 26 2024 | 7.50 | -0.01 | -0.12% | 7.50 | 7.54 | 7.48 | 88,299 |
| Mar 25 2024 | 7.509 | 0.02 | 0.25% | 7.49 | 7.5499 | 7.49 | 27,034 |
| Mar 22 2024 | 7.49 | -0.03 | -0.40% | 7.55 | 7.55 | 7.45 | 62,274 |
| Mar 21 2024 | 7.52 | 0.04 | 0.53% | 7.49 | 7.53 | 7.48 | 33,753 |
| Mar 20 2024 | 7.48 | 0.08 | 1.08% | 7.41 | 7.49 | 7.3857 | 43,969 |
| Mar 19 2024 | 7.40 | 0.02 | 0.27% | 7.42 | 7.43 | 7.38 | 119,203 |
| Mar 18 2024 | 7.38 | 0.01 | 0.14% | 7.29 | 7.42 | 7.29 | 49,878 |
| Mar 15 2024 | 7.37 | 0.04 | 0.55% | 7.34 | 7.37 | 7.31 | 95,728 |
| Mar 14 2024 | 7.33 | -0.05 | -0.68% | 7.45 | 7.45 | 7.32 | 88,068 |
| Mar 13 2024 | 7.38 | 0.10 | 1.37% | 7.31 | 7.39 | 7.29 | 102,186 |
| Mar 12 2024 | 7.28 | 0.03 | 0.41% | 7.28 | 7.32 | 7.27 | 91,672 |
| Mar 11 2024 | 7.25 | -0.03 | -0.41% | 7.26 | 7.33 | 7.23 | 74,190 |
| Mar 08 2024 | 7.28 | 0.02 | 0.28% | 7.29 | 7.32 | 7.26 | 120,171 |
| Mar 07 2024 | 7.26 | 0.08 | 1.04% | 7.19 | 7.28 | 7.19 | 94,856 |
| Mar 06 2024 | 7.185 | 0.02 | 0.35% | 7.21 | 7.23 | 7.17 | 167,470 |
| Mar 05 2024 | 7.16 | -0.05 | -0.69% | 7.17 | 7.23 | 7.13 | 96,871 |
| Mar 04 2024 | 7.21 | 0.00 | 0.00% | 7.20 | 7.22 | 7.07 | 38,898 |
| Mar 01 2024 | 7.21 | 0.19 | 2.72% | 7.16 | 7.248 | 7.14 | 169,543 |
| Feb 29 2024 | 7.0192 | 0.08 | 1.14% | 6.96 | 7.04 | 6.96 | 29,555 |
| Feb 28 2024 | 6.94 | -0.05 | -0.72% | 6.97 | 7.00 | 6.94 | 51,987 |
| Feb 27 2024 | 6.99 | 0.08 | 1.16% | 6.91 | 7.00 | 6.90 | 71,841 |
| Feb 26 2024 | 6.91 | -0.09 | -1.29% | 6.97 | 6.97 | 6.90 | 63,674 |
| Feb 23 2024 | 7.00 | -0.03 | -0.43% | 6.99 | 7.03 | 6.99 | 55,739 |
| Feb 22 2024 | 7.03 | 0.03 | 0.43% | 7.00 | 7.05 | 6.9686 | 44,180 |
| Feb 21 2024 | 7.00 | 0.02 | 0.29% | 7.00 | 7.035 | 6.99 | 85,762 |
| Feb 20 2024 | 6.98 | 0.03 | 0.43% | 6.93 | 7.01 | 6.8701 | 68,888 |
| Feb 16 2024 | 6.95 | 0.16 | 2.36% | 6.79 | 6.96 | 6.7732 | 126,714 |
| Feb 15 2024 | 6.79 | 0.09 | 1.34% | 6.72 | 6.83 | 6.71 | 151,693 |
| Feb 14 2024 | 6.70 | -0.06 | -0.89% | 6.71 | 6.8057 | 6.65 | 206,086 |
| Feb 13 2024 | 6.76 | -0.07 | -1.02% | 6.81 | 6.84 | 6.75 | 113,392 |
| Feb 12 2024 | 6.83 | 0.08 | 1.19% | 6.65 | 6.86 | 6.65 | 54,388 |
| Feb 09 2024 | 6.75 | 0.03 | 0.45% | 6.72 | 6.83 | 6.72 | 63,500 |
| Feb 08 2024 | 6.72 | 0.02 | 0.30% | 6.70 | 6.74 | 6.6948 | 44,242 |
| Feb 07 2024 | 6.70 | 0.05 | 0.75% | 6.68 | 6.74 | 6.68 | 78,446 |
| Feb 06 2024 | 6.65 | -0.09 | -1.32% | 6.65 | 6.70 | 6.59 | 155,129 |
| Feb 05 2024 | 6.7389 | -0.08 | -1.19% | 6.78 | 6.79 | 6.72 | 43,367 |
| Feb 02 2024 | 6.82 | -0.11 | -1.59% | 6.92 | 6.92 | 6.77 | 32,345 |
| Feb 01 2024 | 6.93 | 0.00 | 0.00% | 6.89 | 6.95 | 6.89 | 51,612 |
| Jan 31 2024 | 6.93 | 0.02 | 0.29% | 6.93 | 6.9699 | 6.92 | 49,573 |
| Jan 30 2024 | 6.91 | -0.03 | -0.43% | 6.88 | 6.935 | 6.8712 | 113,426 |
| Jan 29 2024 | 6.94 | 0.02 | 0.29% | 6.90 | 6.9599 | 6.90 | 57,755 |
