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 28, 2018 48.58 48.59 47.69 48.42 924,600 -0.10(-0.21%)
Sep 27, 2018 48.55 48.91 48.09 48.52 916,980 -0.03(-0.06%)
Sep 26, 2018 49.74 49.90 48.51 48.55 1,029,626 -1.10(-2.22%)
Sep 25, 2018 50.14 50.27 49.40 49.65 809,349 -0.58(-1.15%)
Sep 24, 2018 49.98 50.46 49.46 50.23 749,433 +0.25(+0.50%)
Sep 21, 2018 50.48 50.71 49.88 49.98 2,254,900 -0.31(-0.62%)
Sep 20, 2018 49.96 50.47 49.59 50.29 1,322,407 +0.69(+1.39%)
Sep 19, 2018 50.25 50.35 48.93 49.60 970,793 +0.05(+0.10%)
Sep 18, 2018 47.81 50.01 47.81 49.55 1,841,806 +1.80(+3.77%)
Sep 17, 2018 47.91 48.25 47.34 47.75 862,598 -0.46(-0.95%)
Sep 14, 2018 48.32 48.74 47.92 48.21 987,700 -0.20(-0.41%)
Sep 13, 2018 49.03 49.68 48.26 48.41 1,005,329 -0.49(-1.00%)
Sep 12, 2018 48.31 48.95 47.67 48.90 929,373 +0.45(+0.93%)
Sep 11, 2018 48.00 48.65 47.59 48.45 965,389 +0.29(+0.60%)
Sep 10, 2018 48.86 48.96 48.14 48.16 1,252,099 -0.35(-0.72%)
Sep 07, 2018 49.95 50.03 48.37 48.51 1,399,200 -1.64(-3.27%)
Sep 06, 2018 51.26 51.59 49.45 50.15 1,215,097 -1.11(-2.17%)
Sep 05, 2018 51.27 51.47 50.31 51.26 963,491 -0.05(-0.10%)
Sep 04, 2018 51.96 52.22 51.07 51.31 801,423 -0.77(-1.48%)
Aug 31, 2018 52.08 52.08 52.08 0 -0.08(-0.15%)
Aug 30, 2018 52.77 53.21 52.11 52.16 790,800 -0.91(-1.71%)
Aug 29, 2018 52.00 53.45 52.00 53.07 1,214,568 +1.13(+2.18%)
Aug 28, 2018 52.77 53.02 51.82 51.94 781,625 -0.67(-1.27%)
Aug 27, 2018 52.09 53.08 52.09 52.61 1,019,543 +0.53(+1.02%)
Aug 24, 2018 51.59 52.50 51.59 52.08 751,100 +0.51(+0.99%)
Aug 23, 2018 52.55 52.76 51.53 51.57 955,617 -0.98(-1.86%)
Aug 22, 2018 52.94 53.75 52.47 52.55 938,950 -0.38(-0.72%)
Aug 21, 2018 52.64 53.48 52.46 52.93 1,058,261 +0.61(+1.17%)
Aug 20, 2018 50.89 52.76 50.89 52.32 1,552,682 +1.32(+2.59%)
Aug 17, 2018 50.94 51.11 49.97 51.00 1,522,200 +0.14(+0.28%)
Aug 16, 2018 51.03 51.47 50.59 50.86 858,537 +0.16(+0.32%)
Aug 15, 2018 51.70 51.70 50.12 50.70 1,565,365 -1.31(-2.52%)
Aug 14, 2018 52.63 52.64 51.21 52.01 1,279,728 -0.46(-0.88%)
Aug 13, 2018 52.74 53.04 52.33 52.47 978,206 -0.32(-0.61%)
Aug 10, 2018 53.97 54.05 52.42 52.79 1,230,700 -1.66(-3.05%)
Aug 09, 2018 54.46 55.24 54.01 54.45 1,557,956 -0.01(-0.02%)
Aug 08, 2018 53.42 54.57 53.07 54.46 1,026,636 +0.86(+1.60%)
Aug 07, 2018 53.74 54.36 53.20 53.60 991,632 +0.03(+0.06%)
Aug 06, 2018 52.70 53.67 52.49 53.57 665,199 +0.73(+1.38%)
Aug 03, 2018 53.50 53.92 52.06 52.84 1,440,900 -0.75(-1.40%)
Aug 02, 2018 52.92 54.15 52.46 53.59 1,063,463 +0.21(+0.39%)
Aug 01, 2018 53.15 53.67 52.40 53.38 1,339,713 +1.03(+1.97%)
Jul 31, 2018 51.95 53.11 51.57 52.35 1,629,371 +0.78(+1.51%)
Jul 30, 2018 51.56 52.68 50.86 51.57 2,150,845 -0.08(-0.15%)
Jul 27, 2018 50.60 52.18 48.00 51.65 6,612,500 -2.02(-3.76%)
Jul 26, 2018 53.83 54.77 53.45 53.67 1,932,692 -0.37(-0.68%)
Jul 25, 2018 53.09 54.09 52.78 54.04 1,377,702 +0.99(+1.87%)
Jul 24, 2018 52.99 53.78 52.42 53.05 1,224,440 +0.43(+0.82%)
Jul 23, 2018 53.02 53.35 52.40 52.62 1,778,633 -0.86(-1.61%)
Jul 20, 2018 54.14 53.37 53.48 1,175,838 -0.40(-0.74%)
Jul 19, 2018 53.73 54.62 53.52 53.88 1,801,509 -0.12(-0.22%)
Jul 18, 2018 53.86 54.32 52.55 54.00 1,975,817 +0.25(+0.47%)
Jul 17, 2018 53.55 54.07 53.39 53.75 1,375,076 -0.26(-0.48%)
Jul 16, 2018 54.06 54.55 53.51 54.01 1,874,310 -0.05(-0.09%)
Jul 13, 2018 54.55 55.06 53.85 54.06 1,613,226 -0.64(-1.17%)
Jul 12, 2018 55.29 54.04 54.70 1,414,736 -0.02(-0.04%)
Jul 11, 2018 54.66 54.80 53.97 54.72 865,199 -0.50(-0.91%)
Jul 10, 2018 55.04 55.75 54.89 55.22 1,542,165 +0.39(+0.71%)
Jul 09, 2018 54.69 54.92 53.30 54.83 1,896,550 +0.30(+0.55%)
Jul 06, 2018 53.30 54.74 52.67 54.53 1,602,611 +1.23(+2.31%)
Jul 05, 2018 53.35 51.77 53.30 1,463,285 +0.94(+1.80%)
Jul 03, 2018 52.36 52.36 52.36 0 -0.69(-1.30%)
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.