First Solar (NQ: FSLR )

168.80 +1.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 50.24 50.25 47.89 48.80 2,979,680 -2.73(-5.29%)
Nov 26, 2014 50.96 51.52 51.52 51.52 1,506,700 +0.48(+0.95%)
Nov 25, 2014 50.67 51.10 50.15 51.04 1,830,088 +0.38(+0.75%)
Nov 24, 2014 49.58 50.71 49.50 50.66 1,892,261 +0.90(+1.81%)
Nov 21, 2014 50.22 50.78 49.63 49.76 1,933,213 +0.33(+0.67%)
Nov 20, 2014 48.51 49.91 47.88 49.43 1,719,557 +0.61(+1.25%)
Nov 19, 2014 49.50 49.69 48.25 48.82 2,017,299 -0.64(-1.29%)
Nov 18, 2014 48.41 49.68 48.25 49.46 2,944,282 +1.51(+3.15%)
Nov 17, 2014 48.10 49.15 47.20 47.95 2,502,985 -0.54(-1.11%)
Nov 14, 2014 47.31 48.66 45.94 48.49 3,790,814 +0.93(+1.96%)
Nov 13, 2014 49.25 49.40 47.13 47.56 4,233,054 -2.03(-4.09%)
Nov 12, 2014 51.11 51.39 49.18 49.59 3,814,456 -1.40(-2.75%)
Nov 11, 2014 51.91 52.35 50.76 50.99 2,187,727 -0.97(-1.87%)
Nov 10, 2014 50.79 52.60 50.70 51.96 4,720,255 +1.67(+3.32%)
Nov 07, 2014 52.72 53.48 50.00 50.29 11,166,076 -6.12(-10.85%)
Nov 06, 2014 56.45 57.35 55.80 56.41 3,153,842 +0.15(+0.27%)
Nov 05, 2014 57.05 57.73 56.03 56.26 1,818,850 -0.61(-1.07%)
Nov 04, 2014 57.93 58.41 56.81 56.87 1,667,166 -1.44(-2.47%)
Nov 03, 2014 58.78 59.78 58.06 58.31 1,839,546 -0.59(-1.00%)
Oct 31, 2014 57.40 58.97 56.60 58.90 2,533,632 +2.80(+4.99%)
Oct 30, 2014 55.85 56.40 54.61 56.10 2,017,934 -0.06(-0.11%)
Oct 29, 2014 57.44 58.00 55.27 56.16 1,883,086 -1.22(-2.13%)
Oct 28, 2014 54.85 57.42 54.06 57.38 2,793,594 +3.09(+5.69%)
Oct 27, 2014 56.01 56.44 53.97 54.29 2,398,812 -2.15(-3.81%)
Oct 24, 2014 56.14 56.93 55.13 56.44 1,442,898 +0.17(+0.30%)
Oct 23, 2014 55.31 56.86 55.11 56.27 2,035,871 +1.52(+2.78%)
Oct 22, 2014 56.49 56.99 54.51 54.75 2,487,594 -1.60(-2.84%)
Oct 21, 2014 55.03 56.60 54.93 56.35 2,156,265 +1.98(+3.64%)
Oct 20, 2014 53.23 54.61 52.61 54.37 1,910,671 +1.14(+2.14%)
Oct 17, 2014 55.39 55.98 52.75 53.23 2,861,449 -0.99(-1.83%)
Oct 16, 2014 52.23 55.14 51.79 54.22 2,546,225 +0.98(+1.84%)
Oct 15, 2014 50.85 53.82 50.51 53.24 4,498,120 +1.24(+2.38%)
Oct 14, 2014 51.37 53.07 50.13 52.00 4,162,763 +1.49(+2.95%)
Oct 13, 2014 53.91 54.73 50.36 50.51 4,620,560 -3.21(-5.98%)
Oct 10, 2014 55.79 56.08 53.64 53.72 4,532,252 -2.77(-4.90%)
Oct 09, 2014 61.34 61.50 56.47 56.49 5,326,493 -5.70(-9.17%)
Oct 08, 2014 60.40 62.66 58.81 62.19 2,680,369 +1.77(+2.93%)
Oct 07, 2014 62.21 62.22 60.39 60.42 2,139,430 -1.95(-3.13%)
Oct 06, 2014 64.31 64.43 61.61 62.37 2,401,276 -1.73(-2.70%)
Oct 03, 2014 64.52 65.07 63.87 64.10 1,345,453 +0.27(+0.42%)
Oct 02, 2014 63.90 64.85 62.16 63.83 2,240,658 +0.12(+0.19%)
Oct 01, 2014 65.82 65.87 63.25 63.71 1,677,077 -2.10(-3.19%)
Sep 30, 2014 67.61 67.63 64.93 65.81 2,340,727 -1.70(-2.53%)
Sep 29, 2014 66.87 67.86 66.18 67.52 1,256,339 -0.45(-0.67%)
Sep 26, 2014 67.58 68.07 67.01 67.97 1,033,882 +0.77(+1.15%)
Sep 25, 2014 68.47 68.50 66.86 67.20 1,405,055 -1.23(-1.80%)
Sep 24, 2014 67.85 68.98 67.20 68.43 1,596,760 +0.68(+1.00%)
Sep 23, 2014 66.93 69.20 66.93 67.75 1,826,990 +0.58(+0.86%)
Sep 22, 2014 70.44 70.83 66.91 67.17 2,706,467 -3.70(-5.22%)
Sep 19, 2014 71.89 72.33 70.16 70.87 2,441,374 -0.82(-1.14%)
Sep 18, 2014 72.02 72.20 71.31 71.69 1,185,717 +0.00(+0.00%)
Sep 17, 2014 71.16 72.42 70.94 71.69 1,608,795 +1.00(+1.41%)
Sep 16, 2014 69.70 70.74 68.55 70.69 1,547,737 +0.77(+1.11%)
Sep 15, 2014 72.64 72.98 69.80 69.92 2,251,713 -2.86(-3.94%)
Sep 12, 2014 71.53 73.78 71.42 72.78 3,085,675 +1.16(+1.62%)
Sep 11, 2014 70.70 71.64 70.30 71.62 1,170,707 +0.65(+0.92%)
Sep 10, 2014 70.70 71.43 69.90 70.97 1,622,335 +0.08(+0.11%)
Sep 09, 2014 71.66 72.47 70.73 70.89 1,443,084 -0.90(-1.25%)
Sep 08, 2014 71.55 73.07 71.30 71.79 1,418,754 +0.32(+0.45%)
Sep 05, 2014 71.45 71.90 70.42 71.47 1,311,750 -0.08(-0.11%)
Sep 04, 2014 71.63 73.50 71.25 71.55 2,439,453 -0.11(-0.15%)
Sep 03, 2014 69.74 72.35 69.70 71.66 3,099,796 +2.25(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.