First Solar (NQ: FSLR )

169.49 +2.04 (+1.22%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.64 37.69 36.01 36.19 3,329,354 -1.64(-4.34%)
Feb 27, 2017 38.07 38.16 37.01 37.83 3,007,255 -0.07(-0.18%)
Feb 24, 2017 36.43 38.50 36.36 37.90 5,719,976 +0.71(+1.91%)
Feb 23, 2017 33.69 37.84 33.69 37.19 11,858,139 +3.62(+10.78%)
Feb 22, 2017 35.51 36.15 33.49 33.57 10,942,114 -3.05(-8.33%)
Feb 21, 2017 35.39 36.86 35.14 36.62 5,188,554 +1.78(+5.11%)
Feb 17, 2017 34.84 34.84 34.84 0 +0.73(+2.14%)
Feb 16, 2017 34.20 35.47 33.75 34.11 2,904,145 -0.62(-1.79%)
Feb 15, 2017 34.04 34.82 33.73 34.73 2,135,000 +0.81(+2.39%)
Feb 14, 2017 33.25 33.96 32.79 33.92 1,604,382 +0.59(+1.77%)
Feb 13, 2017 33.15 33.76 32.89 33.33 1,504,084 +0.48(+1.46%)
Feb 10, 2017 32.22 33.38 31.99 32.85 2,081,395 +0.62(+1.92%)
Feb 09, 2017 31.71 32.60 31.65 32.23 1,300,176 +0.68(+2.16%)
Feb 08, 2017 31.64 31.70 31.11 31.55 935,858 -0.24(-0.75%)
Feb 07, 2017 32.14 32.21 31.57 31.79 1,061,971 -0.34(-1.06%)
Feb 06, 2017 32.41 32.41 31.79 32.13 1,004,096 -0.02(-0.06%)
Feb 03, 2017 31.75 32.28 31.67 32.15 1,287,468 +0.56(+1.77%)
Feb 02, 2017 31.72 32.17 31.42 31.59 1,759,050 -0.20(-0.63%)
Feb 01, 2017 31.40 31.90 30.80 31.79 1,804,673 +0.60(+1.92%)
Jan 31, 2017 30.83 31.20 30.34 31.19 1,657,194 +0.17(+0.55%)
Jan 30, 2017 31.32 31.35 30.62 31.02 2,146,747 -0.46(-1.46%)
Jan 27, 2017 32.59 32.78 31.38 31.48 2,380,412 -0.80(-2.48%)
Jan 26, 2017 32.83 33.14 32.11 32.28 1,871,143 -0.62(-1.88%)
Jan 25, 2017 32.69 33.18 32.60 32.90 1,533,013 +0.37(+1.14%)
Jan 24, 2017 33.88 33.88 32.47 32.53 2,782,617 -1.13(-3.36%)
Jan 23, 2017 34.75 34.79 33.12 33.66 1,926,820 -1.09(-3.14%)
Jan 20, 2017 34.64 35.24 34.51 34.75 1,260,810 +0.33(+0.96%)
Jan 19, 2017 34.50 35.13 34.16 34.42 1,460,313 +0.01(+0.03%)
Jan 18, 2017 35.22 35.33 34.10 34.41 1,463,115 -0.76(-2.16%)
Jan 17, 2017 35.69 36.09 34.99 35.17 1,928,762 -0.58(-1.62%)
Jan 13, 2017 35.75 35.75 35.75 0 +0.88(+2.52%)
Jan 12, 2017 35.05 35.11 34.25 34.87 1,304,008 -0.13(-0.37%)
Jan 11, 2017 33.34 35.25 33.21 35.00 3,154,112 +1.61(+4.82%)
Jan 10, 2017 33.59 33.78 33.01 33.39 1,197,311 -0.18(-0.54%)
Jan 09, 2017 33.38 33.70 33.02 33.57 1,217,365 +0.25(+0.75%)
Jan 06, 2017 34.07 34.08 33.30 33.32 1,277,905 -0.56(-1.65%)
Jan 05, 2017 33.87 34.16 33.51 33.88 1,954,943 -0.29(-0.85%)
Jan 04, 2017 33.69 34.51 33.60 34.17 2,479,200 +0.63(+1.88%)
Jan 03, 2017 32.61 33.66 32.10 33.54 2,664,920 +1.45(+4.52%)
Dec 30, 2016 32.09 32.09 32.09 0 -0.48(-1.47%)
Dec 29, 2016 32.85 33.21 32.41 32.57 1,687,156 -0.23(-0.70%)
Dec 28, 2016 34.10 34.23 32.71 32.80 1,739,235 -1.19(-3.50%)
Dec 27, 2016 32.75 34.22 32.73 33.99 1,965,733 +1.37(+4.20%)
Dec 23, 2016 32.62 32.62 32.62 0 -0.06(-0.18%)
Dec 22, 2016 33.05 33.10 32.08 32.68 2,130,394 -0.52(-1.57%)
Dec 21, 2016 34.50 34.65 33.18 33.20 2,087,677 -1.27(-3.68%)
Dec 20, 2016 35.07 35.52 34.17 34.47 2,044,955 -0.51(-1.46%)
Dec 19, 2016 35.00 35.41 34.56 34.98 2,504,908 -0.13(-0.37%)
Dec 16, 2016 32.77 35.11 32.61 35.11 5,523,081 +2.50(+7.67%)
Dec 15, 2016 32.64 33.06 32.07 32.61 1,299,353 +0.07(+0.22%)
Dec 14, 2016 33.63 33.69 32.47 32.54 2,150,269 -1.08(-3.21%)
Dec 13, 2016 33.87 33.99 33.03 33.62 1,854,410 -0.08(-0.24%)
Dec 12, 2016 33.59 34.28 33.39 33.70 1,918,971 +0.16(+0.48%)
Dec 09, 2016 33.31 33.83 33.07 33.54 2,052,860 +0.37(+1.12%)
Dec 08, 2016 33.74 33.78 32.78 33.17 2,276,090 -0.42(-1.25%)
Dec 07, 2016 32.17 33.87 31.85 33.59 3,444,373 +1.54(+4.80%)
Dec 06, 2016 32.46 32.50 31.31 32.05 2,946,334 -0.30(-0.93%)
Dec 05, 2016 30.18 32.52 30.18 32.35 4,769,605 +2.20(+7.30%)
Dec 02, 2016 30.22 30.70 29.99 30.15 2,311,128 +0.01(+0.03%)
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.