First Solar (NQ: FSLR )

168.02 +0.57 (+0.34%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.88 88.90 86.30 87.30 2,260,138 +0.77(+0.89%)
Mar 30, 2021 81.61 87.08 81.41 86.53 2,584,141 +4.92(+6.03%)
Mar 29, 2021 85.50 85.54 80.61 81.61 1,736,469 -4.08(-4.76%)
Mar 26, 2021 81.16 85.72 81.06 85.69 2,671,700 +4.96(+6.14%)
Mar 25, 2021 78.02 80.84 75.34 80.73 2,314,167 +0.01(+0.01%)
Mar 24, 2021 81.51 82.80 80.50 80.72 1,965,629 +0.20(+0.25%)
Mar 23, 2021 81.83 83.07 79.88 80.52 1,583,837 -1.31(-1.60%)
Mar 22, 2021 80.45 82.97 79.76 81.83 1,711,417 +1.86(+2.33%)
Mar 19, 2021 78.53 80.22 77.62 79.97 2,486,700 +2.36(+3.04%)
Mar 18, 2021 79.03 81.00 77.29 77.61 2,214,350 -2.53(-3.16%)
Mar 17, 2021 80.50 81.59 78.69 80.14 1,947,336 -2.32(-2.81%)
Mar 16, 2021 82.53 84.44 81.18 82.46 1,734,752 -0.07(-0.08%)
Mar 15, 2021 82.23 83.61 80.46 82.53 1,651,931 +0.58(+0.71%)
Mar 12, 2021 79.08 82.42 78.01 81.95 1,784,300 +0.93(+1.15%)
Mar 11, 2021 78.65 81.80 78.20 81.02 2,389,408 +5.30(+7.00%)
Mar 10, 2021 78.15 79.51 74.71 75.72 2,618,916 -0.95(-1.24%)
Mar 09, 2021 74.00 77.43 73.37 76.67 3,337,412 +5.22(+7.31%)
Mar 08, 2021 73.79 74.96 71.01 71.45 2,482,886 -2.25(-3.05%)
Mar 05, 2021 75.99 76.55 68.07 73.70 4,640,900 -1.66(-2.20%)
Mar 04, 2021 77.95 80.01 73.34 75.36 3,635,392 -3.52(-4.46%)
Mar 03, 2021 83.34 84.16 78.70 78.88 2,348,846 -4.31(-5.18%)
Mar 02, 2021 84.74 86.78 82.87 83.19 1,684,662 -1.70(-2.00%)
Mar 01, 2021 82.23 85.75 82.00 84.89 2,518,008 +3.87(+4.78%)
Feb 26, 2021 80.31 82.90 78.29 81.02 3,272,600 -0.38(-0.47%)
Feb 25, 2021 86.71 88.78 81.35 81.40 3,204,730 -6.63(-7.53%)
Feb 24, 2021 87.32 88.04 83.03 88.03 2,604,594 +1.06(+1.22%)
Feb 23, 2021 81.39 87.84 77.90 86.97 3,877,869 +0.36(+0.42%)
Feb 22, 2021 88.90 89.99 85.91 86.61 2,860,418 -4.35(-4.78%)
Feb 19, 2021 92.90 93.78 90.80 90.96 2,451,000 -0.42(-0.46%)
Feb 18, 2021 92.73 93.58 89.56 91.38 2,634,540 -4.46(-4.65%)
Feb 17, 2021 98.40 98.40 90.91 95.84 3,508,154 -2.87(-2.91%)
Feb 16, 2021 101.71 102.29 97.82 98.71 1,535,737 -2.04(-2.02%)
Feb 12, 2021 98.50 101.24 97.18 100.75 1,472,200 +1.16(+1.16%)
Feb 11, 2021 100.72 100.73 98.10 99.59 1,751,979 -0.29(-0.29%)
Feb 10, 2021 102.72 104.99 98.14 99.88 2,332,803 -1.97(-1.93%)
Feb 09, 2021 100.18 103.14 99.30 101.85 1,835,743 +1.52(+1.52%)
Feb 08, 2021 98.08 101.20 97.90 100.33 1,597,210 +2.93(+3.01%)
Feb 05, 2021 98.95 99.80 96.17 97.40 2,305,900 -1.19(-1.21%)
Feb 04, 2021 99.31 100.91 97.11 98.59 1,757,311 -0.35(-0.35%)
Feb 03, 2021 98.25 99.43 96.27 98.94 1,822,746 +1.65(+1.70%)
Feb 02, 2021 99.07 100.89 96.60 97.29 2,227,235 -1.02(-1.04%)
Feb 01, 2021 99.58 99.90 95.29 98.31 2,533,179 -0.84(-0.85%)
Jan 29, 2021 104.40 106.57 98.08 99.15 2,867,800 -5.95(-5.66%)
Jan 28, 2021 103.67 106.56 100.66 105.10 3,394,437 +2.29(+2.23%)
Jan 27, 2021 100.11 104.93 96.58 102.81 2,945,365 -1.88(-1.80%)
Jan 26, 2021 106.36 107.74 102.59 104.69 2,078,887 -0.25(-0.24%)
Jan 25, 2021 108.38 112.50 102.40 104.94 3,217,060 -1.73(-1.62%)
Jan 22, 2021 104.51 106.96 102.85 106.67 2,085,600 -0.86(-0.80%)
Jan 21, 2021 103.39 107.72 101.34 107.53 2,941,228 +5.78(+5.68%)
Jan 20, 2021 103.30 105.38 101.05 101.75 2,429,156 +1.51(+1.51%)
Jan 19, 2021 99.77 100.99 98.47 100.24 2,557,212 +3.66(+3.79%)
Jan 15, 2021 104.99 105.29 96.29 96.58 4,178,000 -9.46(-8.92%)
Jan 14, 2021 104.60 108.47 104.60 106.04 2,426,501 +1.86(+1.79%)
Jan 13, 2021 104.58 105.31 101.35 104.18 1,775,259 -0.14(-0.13%)
Jan 12, 2021 104.47 107.47 101.93 104.32 2,667,330 +0.56(+0.54%)
Jan 11, 2021 101.51 105.32 101.20 103.76 2,528,217 -0.34(-0.33%)
Jan 08, 2021 108.57 109.62 101.42 104.10 3,340,000 -1.40(-1.33%)
Jan 07, 2021 104.89 107.17 102.83 105.50 3,543,395 +5.81(+5.83%)
Jan 06, 2021 98.84 102.13 96.06 99.69 6,722,282 +7.53(+8.17%)
Jan 05, 2021 97.09 97.82 91.30 92.16 7,283,868 -9.08(-8.97%)
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.