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 (%)
Sep 30, 2015 41.49 42.85 41.48 42.75 1,496,177 +1.73(+4.22%)
Sep 29, 2015 41.01 42.33 40.72 41.02 1,766,468 +0.21(+0.51%)
Sep 28, 2015 43.00 43.20 40.51 40.81 1,870,636 -2.48(-5.73%)
Sep 25, 2015 44.21 44.83 42.94 43.29 1,206,112 -0.35(-0.80%)
Sep 24, 2015 43.10 43.90 42.15 43.64 1,695,127 +0.27(+0.62%)
Sep 23, 2015 44.62 44.87 43.30 43.37 1,631,972 -1.05(-2.36%)
Sep 22, 2015 44.28 44.76 43.90 44.42 1,599,698 -0.72(-1.60%)
Sep 21, 2015 45.57 45.92 44.80 45.14 1,247,043 -0.19(-0.42%)
Sep 18, 2015 46.19 46.42 45.08 45.33 3,862,882 -1.59(-3.39%)
Sep 17, 2015 47.95 48.05 46.75 46.92 1,391,927 -0.84(-1.76%)
Sep 16, 2015 46.65 48.41 46.61 47.76 1,792,081 +1.18(+2.53%)
Sep 15, 2015 46.20 46.79 45.60 46.58 1,648,998 +0.38(+0.82%)
Sep 14, 2015 48.37 48.46 45.85 46.20 2,583,041 -2.59(-5.31%)
Sep 11, 2015 47.82 48.86 47.71 48.79 1,339,286 +0.57(+1.18%)
Sep 10, 2015 48.36 49.32 47.90 48.22 1,581,210 +0.49(+1.03%)
Sep 09, 2015 49.76 50.46 47.60 47.73 1,683,180 -1.38(-2.81%)
Sep 08, 2015 47.72 49.14 47.50 49.11 1,412,627 +2.17(+4.62%)
Sep 04, 2015 47.48 46.94 46.94 46.94 1,091,000 -1.35(-2.80%)
Sep 03, 2015 48.01 49.38 47.90 48.29 1,329,493 +0.33(+0.69%)
Sep 02, 2015 48.00 48.41 46.85 47.96 1,596,280 +0.70(+1.48%)
Sep 01, 2015 46.93 48.79 46.39 47.26 1,914,976 -0.58(-1.21%)
Aug 31, 2015 47.50 48.80 46.82 47.84 1,217,561 +0.04(+0.08%)
Aug 28, 2015 47.35 49.22 47.06 47.80 1,910,914 -0.04(-0.08%)
Aug 27, 2015 47.47 48.05 46.40 47.84 2,079,583 +1.75(+3.80%)
Aug 26, 2015 45.71 46.23 44.04 46.09 1,989,291 +1.71(+3.85%)
Aug 25, 2015 45.99 47.37 44.31 44.38 2,833,426 +0.77(+1.77%)
Aug 24, 2015 40.80 46.30 40.25 43.61 3,824,121 -1.66(-3.67%)
Aug 21, 2015 47.29 48.05 45.26 45.27 3,651,671 -2.64(-5.51%)
Aug 20, 2015 49.37 49.60 47.85 47.91 2,058,462 -2.03(-4.06%)
Aug 19, 2015 51.07 51.28 48.85 49.94 3,084,073 -1.69(-3.27%)
Aug 18, 2015 51.67 52.30 50.93 51.63 1,611,274 -0.11(-0.21%)
Aug 17, 2015 51.09 51.94 50.65 51.74 1,346,339 +0.23(+0.45%)
Aug 14, 2015 51.19 52.30 51.14 51.51 1,140,052 +0.40(+0.78%)
Aug 13, 2015 51.62 52.50 51.01 51.11 1,470,668 -0.77(-1.48%)
Aug 12, 2015 50.77 52.19 49.75 51.88 2,695,257 +0.44(+0.86%)
Aug 11, 2015 52.77 53.20 51.31 51.44 2,516,513 -2.04(-3.81%)
Aug 10, 2015 52.50 53.63 52.45 53.48 2,666,898 +1.40(+2.69%)
Aug 07, 2015 51.31 52.70 50.80 52.08 2,783,495 +0.88(+1.72%)
Aug 06, 2015 52.45 53.48 50.10 51.20 4,628,994 -0.72(-1.39%)
Aug 05, 2015 50.12 53.09 49.01 51.92 11,122,317 +7.42(+16.67%)
Aug 04, 2015 43.70 44.79 43.42 44.50 3,619,964 +0.81(+1.85%)
Aug 03, 2015 44.70 44.80 43.28 43.69 1,938,554 -0.61(-1.38%)
Jul 31, 2015 45.31 45.40 44.26 44.30 1,529,017 -1.01(-2.23%)
Jul 30, 2015 45.89 45.93 44.58 45.31 1,591,947 -0.23(-0.51%)
Jul 29, 2015 43.51 45.96 43.13 45.54 2,764,685 +2.16(+4.98%)
Jul 28, 2015 42.50 43.66 41.66 43.38 1,720,614 +1.11(+2.63%)
Jul 27, 2015 42.43 42.62 41.56 42.27 1,888,327 -0.70(-1.63%)
Jul 24, 2015 42.92 43.25 42.25 42.97 1,819,010 +0.23(+0.54%)
Jul 23, 2015 42.57 43.64 42.57 42.74 1,767,697 +0.24(+0.56%)
Jul 22, 2015 43.10 43.25 42.25 42.50 1,741,171 -0.98(-2.25%)
Jul 21, 2015 43.11 43.98 42.86 43.48 1,453,907 +0.20(+0.46%)
Jul 20, 2015 44.49 44.50 43.23 43.28 1,840,566 -0.67(-1.52%)
Jul 17, 2015 44.62 44.70 43.75 43.95 1,418,141 -0.81(-1.81%)
Jul 16, 2015 44.76 45.21 44.11 44.76 1,245,210 +0.27(+0.61%)
Jul 15, 2015 45.72 45.94 44.11 44.49 2,209,514 -1.32(-2.88%)
Jul 14, 2015 46.44 47.01 45.57 45.81 2,940,998 -0.20(-0.43%)
Jul 13, 2015 44.55 46.06 44.44 46.01 2,454,036 +1.98(+4.50%)
Jul 10, 2015 44.31 44.75 43.62 44.03 1,349,537 +0.38(+0.87%)
Jul 09, 2015 44.50 45.22 43.57 43.65 1,883,295 +0.38(+0.88%)
Jul 08, 2015 44.68 44.99 43.16 43.27 2,159,200 -1.85(-4.10%)
Jul 07, 2015 44.00 45.14 42.71 45.12 3,769,519 +0.93(+2.10%)
Jul 06, 2015 44.88 44.92 43.95 44.19 2,034,984 -0.98(-2.17%)
Jul 02, 2015 46.03 45.17 45.17 45.17 2,389,300 -0.87(-1.89%)
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.