First Solar (NQ: FSLR )

167.95 +0.50 (+0.30%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 61.73 62.35 59.37 59.67 3,434,240 -2.27(-3.66%)
Apr 29, 2015 63.13 63.47 61.69 61.94 1,979,061 -1.63(-2.56%)
Apr 28, 2015 62.87 63.71 62.10 63.57 1,585,248 +0.66(+1.04%)
Apr 27, 2015 63.86 64.25 62.71 62.91 1,332,411 -0.52(-0.81%)
Apr 24, 2015 65.42 65.50 63.16 63.43 1,507,253 -1.32(-2.04%)
Apr 23, 2015 64.00 65.09 63.30 64.75 1,584,080 +0.87(+1.35%)
Apr 22, 2015 63.44 64.40 63.00 63.88 1,931,754 +0.77(+1.23%)
Apr 21, 2015 62.45 63.12 61.80 63.11 1,453,855 +0.86(+1.38%)
Apr 20, 2015 62.26 62.57 61.52 62.25 1,077,518 +0.31(+0.50%)
Apr 17, 2015 62.34 62.84 61.28 61.94 1,798,138 -0.95(-1.51%)
Apr 16, 2015 63.71 63.71 62.14 62.89 1,939,081 -0.84(-1.33%)
Apr 15, 2015 61.46 64.09 60.90 63.73 3,716,840 +2.66(+4.36%)
Apr 14, 2015 61.54 61.70 60.52 61.07 918,507 -0.34(-0.55%)
Apr 13, 2015 61.40 61.70 61.09 61.41 823,179 +0.11(+0.18%)
Apr 10, 2015 61.36 61.70 61.02 61.30 774,350 +0.12(+0.20%)
Apr 09, 2015 60.50 61.49 60.50 61.18 967,947 +0.53(+0.88%)
Apr 08, 2015 61.58 61.77 60.01 60.65 1,893,991 -0.62(-1.02%)
Apr 07, 2015 61.56 62.65 61.24 61.27 1,456,007 -0.24(-0.39%)
Apr 06, 2015 60.72 62.00 60.50 61.51 1,224,486 +0.32(+0.52%)
Apr 02, 2015 61.00 61.19 61.19 61.19 1,228,100 +0.36(+0.59%)
Apr 01, 2015 59.84 61.31 59.01 60.83 1,760,435 +1.04(+1.74%)
Mar 31, 2015 60.03 60.69 59.42 59.79 1,797,198 -0.90(-1.48%)
Mar 30, 2015 59.72 61.05 59.72 60.69 1,535,358 +1.08(+1.81%)
Mar 27, 2015 59.40 60.06 58.79 59.61 1,321,991 -0.01(-0.02%)
Mar 26, 2015 59.53 60.39 58.61 59.62 2,022,604 -0.47(-0.78%)
Mar 25, 2015 62.70 62.79 60.05 60.09 2,662,241 -2.42(-3.88%)
Mar 24, 2015 60.36 63.10 60.36 62.52 2,889,976 +1.94(+3.19%)
Mar 23, 2015 60.06 61.15 59.74 60.58 2,197,903 +0.32(+0.53%)
Mar 20, 2015 60.67 60.99 59.70 60.26 2,893,360 -0.04(-0.07%)
Mar 19, 2015 61.12 61.58 60.12 60.30 1,776,366 -1.13(-1.84%)
Mar 18, 2015 60.08 61.87 59.85 61.43 2,026,158 +0.94(+1.55%)
Mar 17, 2015 59.89 61.38 59.70 60.49 2,311,842 +0.27(+0.45%)
Mar 16, 2015 60.27 60.98 59.13 60.22 1,964,407 -0.38(-0.63%)
Mar 13, 2015 60.22 60.78 59.76 60.60 1,570,151 -0.01(-0.02%)
Mar 12, 2015 59.48 60.72 59.39 60.61 2,074,681 +1.32(+2.23%)
Mar 11, 2015 60.14 60.33 59.27 59.29 1,897,419 -0.57(-0.95%)
Mar 10, 2015 60.31 60.51 59.54 59.86 2,159,215 -1.20(-1.97%)
Mar 09, 2015 60.82 61.99 60.30 61.06 2,701,324 +0.45(+0.74%)
Mar 06, 2015 61.11 62.27 60.31 60.61 2,342,068 -1.05(-1.70%)
Mar 05, 2015 61.40 61.90 60.95 61.66 2,339,006 +0.46(+0.75%)
Mar 04, 2015 60.52 61.31 60.05 61.20 2,504,751 +0.51(+0.84%)
Mar 03, 2015 60.93 61.21 60.12 60.69 3,141,435 -0.42(-0.69%)
Mar 02, 2015 59.41 61.21 59.03 61.11 3,992,757 +1.37(+2.28%)
Feb 27, 2015 58.90 60.21 58.22 59.74 4,014,570 +1.06(+1.81%)
Feb 26, 2015 57.80 59.56 56.70 58.68 6,520,805 +0.14(+0.24%)
Feb 25, 2015 56.15 59.24 56.12 58.54 15,697,550 +3.84(+7.02%)
Feb 24, 2015 56.84 57.89 54.63 54.70 18,386,668 +5.06(+10.19%)
Feb 23, 2015 49.05 49.97 48.50 49.64 3,110,021 +0.62(+1.26%)
Feb 20, 2015 48.66 49.62 48.20 49.02 2,090,984 +0.61(+1.26%)
Feb 19, 2015 48.07 48.98 47.35 48.41 1,961,703 -0.43(-0.88%)
Feb 18, 2015 49.60 50.79 48.59 48.84 3,777,653 -0.78(-1.57%)
Feb 17, 2015 49.16 49.85 48.33 49.62 2,466,785 +0.78(+1.60%)
Feb 13, 2015 49.64 48.84 48.84 48.84 2,695,900 -0.58(-1.17%)
Feb 12, 2015 49.27 49.85 48.71 49.42 3,250,025 +0.65(+1.33%)
Feb 11, 2015 49.85 50.29 48.12 48.77 12,059,937 +0.23(+0.47%)
Feb 10, 2015 46.70 48.69 44.62 48.54 8,937,712 +2.21(+4.77%)
Feb 09, 2015 46.78 47.68 46.06 46.33 2,359,496 -0.57(-1.22%)
Feb 06, 2015 46.99 47.87 46.75 46.90 1,406,843 +0.00(+0.00%)
Feb 05, 2015 47.24 47.65 46.29 46.90 1,756,926 -0.08(-0.17%)
Feb 04, 2015 47.46 47.95 46.22 46.98 2,235,944 -1.18(-2.45%)
Feb 03, 2015 46.19 48.62 46.15 48.16 4,288,368 +2.68(+5.89%)
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.