First Solar (NQ: FSLR )

76.97 USD -1.56 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.13 39.45 37.76 38.51 2,920,530 -0.99(-2.51%)
May 30, 2017 37.70 39.92 37.46 39.50 5,728,353 +2.66(+7.22%)
May 26, 2017 37.83 37.93 36.79 36.84 3,970,867 -1.10(-2.90%)
May 25, 2017 38.90 39.10 37.67 37.94 3,474,183 -0.96(-2.47%)
May 24, 2017 37.00 39.28 36.73 38.90 5,199,512 +2.43(+6.66%)
May 23, 2017 36.55 37.40 36.34 36.47 2,658,994 +0.04(+0.11%)
May 22, 2017 36.07 36.67 35.86 36.43 2,450,780 +0.09(+0.25%)
May 19, 2017 35.19 36.68 35.12 36.34 3,217,091 +1.38(+3.95%)
May 18, 2017 34.58 35.38 33.27 34.96 6,435,359 -0.02(-0.06%)
May 17, 2017 36.06 36.49 34.95 34.98 3,244,157 -1.80(-4.89%)
May 16, 2017 37.26 37.30 36.57 36.78 1,788,159 -0.43(-1.16%)
May 15, 2017 36.55 37.67 36.34 37.21 2,570,657 +0.83(+2.28%)
May 12, 2017 36.59 36.60 35.75 36.38 2,046,692 -0.24(-0.66%)
May 11, 2017 36.43 37.10 36.07 36.62 2,198,442 +0.05(+0.14%)
May 10, 2017 35.63 36.86 35.51 36.57 3,640,345 +0.79(+2.21%)
May 09, 2017 35.17 36.21 34.44 35.78 3,094,905 +0.63(+1.79%)
May 08, 2017 34.54 35.42 34.18 35.15 3,289,135 +0.61(+1.77%)
May 05, 2017 34.20 34.93 33.55 34.54 4,045,457 +0.30(+0.88%)
May 04, 2017 34.90 34.97 33.81 34.24 5,844,001 +0.33(+0.97%)
May 03, 2017 32.50 36.27 32.15 33.91 17,581,740 +3.59(+11.84%)
May 02, 2017 29.80 30.71 29.41 30.32 5,708,898 +0.77(+2.61%)
May 01, 2017 29.99 30.03 29.23 29.55 2,902,692 +0.00(+0.00%)
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 18,504,483 -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 -0.76(-2.33%)
Mar 13, 2017 32.11 32.86 31.93 32.83 2,122,152 +0.43(+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%)
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.