First Solar (NQ: FSLR )

168.02 +0.57 (+0.34%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 58.92 59.00 57.12 58.04 1,418,500 -1.60(-2.68%)
May 30, 2019 58.34 59.97 58.34 59.64 1,155,730 +1.78(+3.08%)
May 29, 2019 57.67 58.00 56.54 57.86 792,523 -0.49(-0.84%)
May 28, 2019 57.52 58.55 57.40 58.35 783,794 +1.04(+1.81%)
May 24, 2019 57.63 58.52 57.20 57.31 677,500 -0.02(-0.03%)
May 23, 2019 58.22 58.47 56.86 57.33 1,120,526 -1.73(-2.93%)
May 22, 2019 58.76 59.55 58.40 59.06 696,039 +0.12(+0.20%)
May 21, 2019 58.13 59.32 58.13 58.94 864,448 +1.17(+2.03%)
May 20, 2019 58.12 58.12 56.92 57.77 1,098,809 -0.61(-1.04%)
May 17, 2019 59.85 60.40 58.34 58.38 1,281,400 -2.29(-3.77%)
May 16, 2019 59.86 61.45 59.56 60.67 953,018 +0.81(+1.35%)
May 15, 2019 58.64 60.03 58.60 59.86 947,434 +0.53(+0.89%)
May 14, 2019 59.06 59.90 58.56 59.33 984,560 +0.93(+1.59%)
May 13, 2019 58.55 59.21 57.40 58.40 1,058,275 -1.59(-2.65%)
May 10, 2019 58.80 60.36 58.50 59.99 1,216,300 +1.07(+1.82%)
May 09, 2019 59.30 59.79 57.88 58.92 2,025,409 -1.41(-2.34%)
May 08, 2019 61.47 61.91 60.25 60.33 1,854,832 -1.36(-2.20%)
May 07, 2019 59.50 61.72 59.28 61.69 1,968,321 +1.40(+2.32%)
May 06, 2019 59.58 60.81 58.57 60.29 2,110,507 -1.47(-2.38%)
May 03, 2019 61.39 63.82 60.46 61.76 4,455,300 +1.90(+3.17%)
May 02, 2019 61.15 61.96 59.74 59.86 2,014,122 -1.01(-1.66%)
May 01, 2019 62.09 62.62 60.82 60.87 1,261,185 -0.66(-1.07%)
Apr 30, 2019 61.39 62.06 60.70 61.53 962,774 -0.31(-0.50%)
Apr 29, 2019 61.49 62.34 61.35 61.84 875,880 +0.30(+0.49%)
Apr 26, 2019 60.85 61.76 60.20 61.54 802,200 +0.29(+0.47%)
Apr 25, 2019 61.67 62.00 60.23 61.25 1,143,817 -0.57(-0.92%)
Apr 24, 2019 61.60 62.66 61.52 61.82 1,362,519 +0.20(+0.32%)
Apr 23, 2019 59.97 61.93 59.94 61.62 1,785,493 +1.66(+2.77%)
Apr 22, 2019 59.84 60.48 59.40 59.96 849,049 +0.11(+0.18%)
Apr 18, 2019 60.88 61.10 59.73 59.85 987,800 -0.81(-1.34%)
Apr 17, 2019 61.07 61.20 60.22 60.66 997,146 +0.15(+0.25%)
Apr 16, 2019 60.46 60.66 59.60 60.51 897,519 +0.28(+0.46%)
Apr 15, 2019 60.66 61.23 60.17 60.23 1,007,453 +0.05(+0.08%)
Apr 12, 2019 61.00 61.00 59.51 60.18 1,256,500 -0.45(-0.74%)
Apr 11, 2019 60.46 61.13 59.66 60.63 1,582,471 -0.14(-0.23%)
Apr 10, 2019 58.85 60.95 58.40 60.77 4,914,064 +4.64(+8.27%)
Apr 09, 2019 56.84 56.99 55.94 56.13 1,044,093 -0.95(-1.66%)
Apr 08, 2019 56.16 57.09 55.96 57.08 1,289,754 +0.79(+1.40%)
Apr 05, 2019 55.50 56.38 55.32 56.29 1,338,800 +0.91(+1.64%)
Apr 04, 2019 54.94 55.39 54.73 55.38 807,927 +0.53(+0.97%)
Apr 03, 2019 54.43 55.49 54.30 54.85 1,278,254 +0.95(+1.76%)
Apr 02, 2019 54.20 54.46 53.24 53.90 718,123 -0.21(-0.39%)
Apr 01, 2019 53.29 54.20 53.18 54.11 1,303,880 +1.27(+2.40%)
Mar 29, 2019 52.68 53.00 52.35 52.84 904,100 +0.82(+1.58%)
Mar 28, 2019 51.21 52.08 51.00 52.02 1,068,728 +0.83(+1.62%)
Mar 27, 2019 50.98 51.40 50.21 51.19 861,973 +0.27(+0.53%)
Mar 26, 2019 52.10 52.39 50.59 50.92 1,396,588 -0.80(-1.55%)
Mar 25, 2019 52.22 52.54 51.32 51.72 1,252,668 -0.69(-1.32%)
Mar 22, 2019 54.53 54.77 51.87 52.41 1,948,400 -2.40(-4.38%)
Mar 21, 2019 55.42 55.78 54.05 54.81 1,467,964 -0.84(-1.51%)
Mar 20, 2019 55.31 56.04 54.79 55.65 1,647,760 +0.20(+0.36%)
Mar 19, 2019 54.91 55.79 54.70 55.45 1,528,317 +0.77(+1.41%)
Mar 18, 2019 54.10 54.76 53.76 54.68 1,190,897 +0.97(+1.81%)
Mar 15, 2019 54.76 55.35 53.61 53.71 1,488,400 -0.73(-1.34%)
Mar 14, 2019 55.00 55.62 54.16 54.44 1,383,341 -0.27(-0.49%)
Mar 13, 2019 54.06 54.93 54.01 54.71 1,483,668 +0.78(+1.45%)
Mar 12, 2019 53.53 54.08 52.97 53.93 1,141,235 +0.31(+0.58%)
Mar 11, 2019 51.30 53.75 51.30 53.62 1,748,673 +2.46(+4.81%)
Mar 08, 2019 49.67 51.36 49.06 51.16 1,673,000 +0.94(+1.87%)
Mar 07, 2019 51.22 51.66 50.22 50.22 1,442,139 -1.15(-2.24%)
Mar 06, 2019 52.10 52.24 51.10 51.37 1,204,922 -0.82(-1.57%)
Mar 05, 2019 52.52 53.12 51.96 52.19 679,110 -0.30(-0.57%)
Mar 04, 2019 53.51 53.68 51.80 52.49 1,161,499 -0.92(-1.72%)
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.