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 (%)
Apr 28, 2017 29.45 30.50 29.24 29.55 4,188,134 +0.11(+0.37%)
Apr 27, 2017 29.51 29.96 28.38 29.44 5,508,526 +0.45(+1.55%)
Apr 26, 2017 27.52 29.20 27.41 28.99 5,850,585 +1.45(+5.27%)
Apr 25, 2017 27.28 28.05 27.08 27.54 2,464,986 +0.46(+1.70%)
Apr 24, 2017 27.28 27.44 26.78 27.08 2,514,046 +0.28(+1.04%)
Apr 21, 2017 26.71 27.00 26.68 26.80 2,033,262 +0.06(+0.22%)
Apr 20, 2017 26.75 27.02 26.41 26.74 2,494,292 +0.20(+0.75%)
Apr 19, 2017 27.05 27.27 26.51 26.54 2,093,158 -0.35(-1.30%)
Apr 18, 2017 27.11 27.27 26.71 26.89 2,132,234 -0.45(-1.65%)
Apr 17, 2017 27.42 27.65 27.00 27.34 1,812,235 -0.08(-0.29%)
Apr 13, 2017 27.86 28.06 27.41 27.42 2,425,378 -0.49(-1.76%)
Apr 12, 2017 28.10 28.17 27.66 27.91 2,604,870 -0.19(-0.68%)
Apr 11, 2017 28.00 28.24 27.67 28.10 3,002,119 +0.13(+0.46%)
Apr 10, 2017 26.83 28.22 26.81 27.97 4,672,608 +1.16(+4.33%)
Apr 07, 2017 26.60 27.05 26.45 26.81 3,175,402 +0.19(+0.71%)
Apr 06, 2017 26.04 27.50 25.56 26.62 4,491,620 +0.04(+0.15%)
Apr 05, 2017 27.00 27.40 26.55 26.58 3,574,962 -0.24(-0.89%)
Apr 04, 2017 26.29 27.65 26.08 26.82 5,850,578 +0.49(+1.86%)
Apr 03, 2017 27.17 27.25 26.21 26.33 4,870,452 -0.77(-2.84%)
Mar 31, 2017 27.50 27.89 27.08 27.10 3,718,552 -0.37(-1.35%)
Mar 30, 2017 27.91 28.09 27.11 27.47 3,541,492 -0.56(-2.00%)
Mar 29, 2017 28.33 28.65 28.01 28.03 2,470,953 -0.25(-0.88%)
Mar 28, 2017 28.05 28.53 28.04 28.28 2,423,170 +0.05(+0.18%)
Mar 27, 2017 28.12 28.55 27.75 28.23 2,422,321 -0.08(-0.28%)
Mar 24, 2017 28.65 28.85 28.11 28.31 3,325,954 -0.27(-0.94%)
Mar 23, 2017 28.85 29.25 28.51 28.58 2,598,221 -0.29(-1.00%)
Mar 22, 2017 29.00 29.16 28.05 28.87 4,856,960 -0.17(-0.59%)
Mar 21, 2017 30.07 30.35 29.01 29.04 4,861,728 -1.30(-4.28%)
Mar 20, 2017 32.12 32.12 29.71 30.34 8,046,674 -1.49(-4.68%)
Mar 17, 2017 32.98 33.25 31.81 31.83 18,504,484 -1.15(-3.49%)
Mar 16, 2017 33.18 34.05 32.86 32.98 1,965,187 -0.02(-0.06%)
Mar 15, 2017 32.06 33.15 31.86 33.00 2,381,083 +0.93(+2.90%)
Mar 14, 2017 32.54 32.58 31.97 32.07 2,498,950 -0.77(-2.33%)
Mar 13, 2017 32.11 32.86 31.93 32.84 2,122,152 +0.44(+1.34%)
Mar 10, 2017 32.52 32.85 32.03 32.40 1,398,793 -0.08(-0.25%)
Mar 09, 2017 32.56 32.77 32.12 32.48 1,226,268 -0.18(-0.55%)
Mar 08, 2017 32.77 33.17 32.51 32.66 1,432,722 +0.03(+0.09%)
Mar 07, 2017 33.14 33.49 32.47 32.63 1,857,826 -0.70(-2.10%)
Mar 06, 2017 34.43 34.50 33.04 33.33 2,150,536 -1.28(-3.70%)
Mar 03, 2017 35.63 35.65 34.28 34.61 2,212,685 -0.91(-2.56%)
Mar 02, 2017 35.10 35.88 34.81 35.52 2,125,218 +0.50(+1.43%)
Mar 01, 2017 36.54 36.88 34.72 35.02 3,713,325 -1.17(-3.23%)
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%)
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.