First Solar (NQ: FSLR )

168.26 +0.81 (+0.48%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 69.26 69.75 67.56 67.61 1,195,381 -1.43(-2.07%)
May 30, 2018 69.50 69.89 68.21 69.04 1,214,887 -0.17(-0.25%)
May 29, 2018 67.80 69.72 67.64 69.21 1,085,625 +0.96(+1.41%)
May 25, 2018 68.25 68.25 68.25 0 -0.12(-0.18%)
May 24, 2018 68.56 68.80 67.48 68.37 699,404 -0.05(-0.07%)
May 23, 2018 69.25 69.81 67.74 68.42 1,294,739 -1.57(-2.24%)
May 22, 2018 71.30 71.61 69.93 69.99 824,020 -0.93(-1.31%)
May 21, 2018 70.55 71.72 70.31 70.92 1,261,732 +0.92(+1.31%)
May 18, 2018 71.01 71.87 69.70 70.00 1,502,697 -1.39(-1.95%)
May 17, 2018 72.45 72.98 70.98 71.39 1,653,073 -1.38(-1.90%)
May 16, 2018 73.43 74.57 72.52 72.77 1,301,616 -0.67(-0.91%)
May 15, 2018 72.92 75.14 72.03 73.44 2,310,416 -0.10(-0.14%)
May 14, 2018 73.34 75.75 73.01 73.54 1,682,107 +0.76(+1.04%)
May 11, 2018 73.18 73.67 71.78 72.78 1,181,351 -0.23(-0.32%)
May 10, 2018 71.70 74.00 70.77 73.01 3,182,990 +3.58(+5.16%)
May 09, 2018 67.10 69.71 67.09 69.43 2,243,821 +2.17(+3.23%)
May 08, 2018 66.75 67.53 66.62 67.26 1,042,134 +0.11(+0.16%)
May 07, 2018 66.85 67.98 65.73 67.15 1,966,017 +0.78(+1.18%)
May 04, 2018 65.66 66.79 65.07 66.37 1,293,049 +0.39(+0.59%)
May 03, 2018 67.28 67.81 65.05 65.98 2,158,740 -2.04(-3.00%)
May 02, 2018 67.49 69.13 67.28 68.02 2,043,676 +0.51(+0.76%)
May 01, 2018 71.00 71.29 67.28 67.51 3,696,836 -3.40(-4.79%)
Apr 30, 2018 78.11 78.50 70.63 70.91 5,367,003 -7.04(-9.03%)
Apr 27, 2018 76.00 81.72 75.82 77.95 3,826,002 +2.87(+3.82%)
Apr 26, 2018 74.57 75.43 73.71 75.08 1,435,162 +1.50(+2.04%)
Apr 25, 2018 73.82 74.36 71.35 73.58 1,164,548 -0.49(-0.66%)
Apr 24, 2018 75.19 76.15 73.07 74.07 1,187,353 -0.30(-0.40%)
Apr 23, 2018 76.01 76.14 73.97 74.37 1,221,974 -1.14(-1.51%)
Apr 20, 2018 77.00 77.00 74.86 75.51 1,463,324 -1.45(-1.88%)
Apr 19, 2018 77.05 77.28 75.21 76.96 1,787,459 -0.62(-0.80%)
Apr 18, 2018 75.00 78.95 74.95 77.58 4,088,766 +4.90(+6.74%)
Apr 17, 2018 70.53 72.88 70.21 72.68 1,432,103 +2.56(+3.65%)
Apr 16, 2018 71.04 71.11 69.74 70.12 805,233 -0.56(-0.79%)
Apr 13, 2018 71.40 71.63 70.32 70.68 586,226 -0.55(-0.77%)
Apr 12, 2018 71.40 71.89 71.02 71.23 599,418 -0.02(-0.03%)
Apr 11, 2018 70.55 71.90 69.12 71.25 882,787 +0.46(+0.65%)
Apr 10, 2018 72.00 72.78 70.48 70.79 1,079,974 -0.06(-0.08%)
Apr 09, 2018 70.32 72.00 70.10 70.85 1,131,097 +1.15(+1.65%)
Apr 06, 2018 71.06 72.36 69.07 69.70 1,266,894 -1.94(-2.71%)
Apr 05, 2018 70.69 72.05 70.25 71.64 980,839 +1.45(+2.07%)
Apr 04, 2018 67.99 70.26 67.33 70.19 1,036,900 +0.43(+0.62%)
Apr 03, 2018 69.85 70.06 67.01 69.76 1,266,998 +0.37(+0.53%)
Apr 02, 2018 70.73 71.18 68.64 69.39 1,018,182 -1.59(-2.24%)
Mar 29, 2018 70.98 70.98 70.98 0 +1.66(+2.39%)
Mar 28, 2018 71.33 72.17 68.82 69.32 1,628,953 -2.19(-3.06%)
Mar 27, 2018 74.10 74.59 71.16 71.51 1,299,457 -2.51(-3.39%)
Mar 26, 2018 71.85 74.22 71.30 74.02 1,285,735 +3.37(+4.77%)
Mar 23, 2018 72.01 72.21 70.56 70.65 1,581,042 -1.44(-2.00%)
Mar 22, 2018 72.94 73.73 71.82 72.09 1,417,133 -1.78(-2.41%)
Mar 21, 2018 72.99 74.68 71.95 73.87 1,730,109 +0.87(+1.19%)
Mar 20, 2018 71.41 73.12 70.78 73.00 1,679,719 +1.74(+2.44%)
Mar 19, 2018 69.53 71.50 69.30 71.26 1,551,120 +1.39(+1.99%)
Mar 16, 2018 69.37 72.37 69.30 69.87 2,909,108 +1.13(+1.64%)
Mar 15, 2018 69.58 69.58 68.36 68.74 821,383 -0.78(-1.12%)
Mar 14, 2018 69.20 70.07 68.51 69.52 1,045,636 +0.37(+0.54%)
Mar 13, 2018 70.48 70.57 68.69 69.15 1,163,947 -0.90(-1.28%)
Mar 12, 2018 68.12 70.75 68.01 70.05 1,636,418 +2.15(+3.17%)
Mar 09, 2018 68.05 68.44 67.41 67.90 1,050,783 +0.21(+0.31%)
Mar 08, 2018 68.01 68.64 67.01 67.69 858,752 -0.26(-0.38%)
Mar 07, 2018 68.89 67.95 1,712,323 +0.50(+0.74%)
Mar 06, 2018 66.65 68.00 66.47 67.45 2,035,828 +1.40(+2.12%)
Mar 05, 2018 63.97 66.35 63.59 66.05 1,834,237 +1.72(+2.67%)
Mar 02, 2018 61.30 64.40 61.14 64.33 1,223,533 +2.24(+3.61%)
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.