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 (%)
Jul 29, 2016 47.25 47.44 46.52 46.68 1,684,602 -0.45(-0.95%)
Jul 28, 2016 48.59 48.90 46.90 47.13 1,864,531 -1.42(-2.92%)
Jul 27, 2016 49.06 49.19 48.26 48.55 1,107,684 -0.03(-0.06%)
Jul 26, 2016 48.14 48.74 48.02 48.58 1,206,909 +0.59(+1.23%)
Jul 25, 2016 48.00 48.12 47.40 47.99 1,074,103 -0.13(-0.27%)
Jul 22, 2016 48.43 48.45 47.34 48.12 1,677,936 -0.21(-0.43%)
Jul 21, 2016 48.59 49.25 48.19 48.33 1,683,054 -0.10(-0.21%)
Jul 20, 2016 47.93 48.93 47.80 48.43 1,999,244 +0.69(+1.45%)
Jul 19, 2016 47.93 48.07 47.48 47.74 1,146,943 -0.21(-0.44%)
Jul 18, 2016 47.92 48.07 47.35 47.95 2,273,083 +0.22(+0.46%)
Jul 15, 2016 47.59 47.81 46.56 47.73 2,027,504 +0.38(+0.80%)
Jul 14, 2016 46.67 47.74 46.56 47.35 1,849,527 +1.15(+2.49%)
Jul 13, 2016 47.25 47.40 46.14 46.20 1,529,317 -0.79(-1.68%)
Jul 12, 2016 46.86 47.48 46.45 46.99 2,048,880 +0.50(+1.08%)
Jul 11, 2016 45.00 46.69 44.92 46.49 2,939,068 +0.89(+1.95%)
Jul 08, 2016 44.69 45.76 44.34 45.60 3,572,619 +1.26(+2.84%)
Jul 07, 2016 47.50 47.62 44.06 44.34 10,444,335 -3.43(-7.18%)
Jul 05, 2016 48.21 48.28 47.05 47.77 1,896,649 -0.72(-1.48%)
Jul 01, 2016 48.39 48.49 48.49 48.49 1,490,500 +0.01(+0.02%)
Jun 30, 2016 48.26 48.50 47.69 48.48 2,431,184 +0.39(+0.81%)
Jun 29, 2016 47.17 48.35 46.98 48.09 2,671,984 +1.72(+3.71%)
Jun 28, 2016 44.99 46.45 44.80 46.37 1,888,629 +2.14(+4.84%)
Jun 27, 2016 45.18 45.45 43.70 44.23 2,600,790 -1.79(-3.89%)
Jun 24, 2016 46.51 47.49 45.73 46.02 2,064,914 -2.63(-5.41%)
Jun 23, 2016 49.08 49.33 48.19 48.65 1,274,461 +0.03(+0.06%)
Jun 22, 2016 49.30 49.33 48.56 48.62 1,076,483 -0.29(-0.59%)
Jun 21, 2016 49.40 49.51 48.00 48.91 1,342,500 -0.41(-0.83%)
Jun 20, 2016 49.40 50.40 49.26 49.32 1,744,554 +0.80(+1.65%)
Jun 17, 2016 48.43 49.02 48.23 48.52 1,600,799 +0.13(+0.27%)
Jun 16, 2016 47.89 48.53 47.11 48.39 1,314,986 +0.19(+0.39%)
Jun 15, 2016 47.96 49.00 47.93 48.20 1,356,535 +0.31(+0.65%)
Jun 14, 2016 47.74 48.24 47.22 47.89 1,549,931 +0.10(+0.21%)
Jun 13, 2016 48.04 48.39 47.36 47.79 1,827,762 -0.72(-1.48%)
Jun 10, 2016 49.96 50.00 48.20 48.51 1,672,591 -1.94(-3.85%)
Jun 09, 2016 50.74 51.28 50.24 50.45 1,440,966 -0.48(-0.94%)
Jun 08, 2016 50.72 51.30 50.20 50.93 1,489,746 +0.38(+0.75%)
Jun 07, 2016 50.45 51.00 49.97 50.55 1,386,515 +0.40(+0.80%)
Jun 06, 2016 49.06 50.22 49.06 50.15 1,556,709 +0.90(+1.83%)
Jun 03, 2016 49.93 50.17 48.84 49.25 1,445,883 -0.59(-1.18%)
Jun 02, 2016 49.58 50.32 49.40 49.84 1,255,427 -0.23(-0.46%)
Jun 01, 2016 49.78 50.28 48.85 50.07 1,574,058 +0.42(+0.85%)
May 31, 2016 49.92 50.43 49.31 49.65 1,644,776 -0.25(-0.50%)
May 27, 2016 49.63 49.90 49.90 49.90 1,059,100 +0.17(+0.34%)
May 26, 2016 50.42 50.51 49.29 49.73 1,553,449 -0.83(-1.64%)
May 25, 2016 51.01 51.32 49.94 50.56 2,026,326 +0.10(+0.20%)
May 24, 2016 49.57 50.67 49.36 50.46 2,525,387 +1.42(+2.90%)
May 23, 2016 48.11 49.77 48.11 49.04 2,278,735 +1.02(+2.12%)
May 20, 2016 47.37 48.23 47.00 48.02 1,967,933 +0.93(+1.97%)
May 19, 2016 48.40 48.89 46.67 47.09 3,056,235 -1.62(-3.33%)
May 18, 2016 48.17 49.67 48.05 48.71 1,766,155 +0.20(+0.41%)
May 17, 2016 49.07 49.30 48.33 48.51 1,772,963 -0.56(-1.14%)
May 16, 2016 48.85 49.74 48.75 49.07 1,612,834 +0.51(+1.05%)
May 13, 2016 49.05 49.80 48.49 48.56 1,982,455 -0.53(-1.08%)
May 12, 2016 50.95 51.47 49.01 49.09 2,457,170 -1.65(-3.25%)
May 11, 2016 51.51 51.97 50.69 50.74 1,901,124 -0.53(-1.03%)
May 10, 2016 50.00 51.50 49.91 51.27 2,578,909 +0.67(+1.32%)
May 09, 2016 51.78 51.79 50.03 50.60 1,489,527 -1.20(-2.32%)
May 06, 2016 51.87 52.60 51.37 51.80 1,787,459 -0.16(-0.31%)
May 05, 2016 52.25 52.51 51.61 51.96 2,099,298 +0.18(+0.35%)
May 04, 2016 52.46 52.67 51.32 51.78 2,872,288 -1.07(-2.02%)
May 03, 2016 54.54 54.54 52.71 52.85 3,034,006 -2.00(-3.65%)
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.