First Solar (NQ: FSLR )

108.28 USD +3.50 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 104.59 109.96 104.16 108.28 2,162,656 +3.50(+3.34%)
Oct 18, 2021 102.53 106.25 102.50 104.78 1,243,570 -0.33(-0.31%)
Oct 15, 2021 106.47 108.15 104.95 105.11 2,701,998 -1.09(-1.03%)
Oct 14, 2021 107.39 108.49 105.91 106.20 2,053,947 +0.18(+0.17%)
Oct 13, 2021 105.68 108.30 105.18 106.02 1,829,360 +0.75(+0.71%)
Oct 12, 2021 102.20 108.01 102.20 105.27 2,437,300 +2.98(+2.91%)
Oct 11, 2021 99.31 105.40 99.09 102.29 2,979,854 +3.62(+3.67%)
Oct 08, 2021 97.96 98.78 97.37 98.67 928,187 +1.15(+1.18%)
Oct 07, 2021 97.05 99.88 96.00 97.52 1,493,354 +2.34(+2.46%)
Oct 06, 2021 94.44 95.64 92.76 95.18 1,517,216 -0.42(-0.44%)
Oct 05, 2021 95.61 96.67 95.05 95.60 814,477 +0.59(+0.62%)
Oct 04, 2021 95.82 96.29 93.14 95.01 1,376,035 -1.56(-1.62%)
Oct 01, 2021 96.27 97.50 94.94 96.57 1,152,490 +1.11(+1.16%)
Sep 30, 2021 94.00 96.37 93.45 95.46 1,421,336 +1.39(+1.48%)
Sep 29, 2021 95.85 96.65 93.23 94.07 1,790,405 -1.18(-1.24%)
Sep 28, 2021 93.70 95.81 93.38 95.25 1,638,511 -0.31(-0.32%)
Sep 27, 2021 91.08 95.71 90.28 95.56 1,955,839 +4.41(+4.84%)
Sep 24, 2021 92.41 93.24 90.20 91.15 2,186,420 -2.26(-2.42%)
Sep 23, 2021 95.80 96.81 93.23 93.41 1,961,640 -2.30(-2.40%)
Sep 22, 2021 95.51 96.96 94.54 95.71 1,343,830 +0.70(+0.74%)
Sep 21, 2021 96.65 96.72 91.89 95.01 2,292,480 -0.68(-0.71%)
Sep 20, 2021 100.54 100.57 93.59 95.69 4,156,635 -8.33(-8.01%)
Sep 17, 2021 102.94 104.43 101.80 104.02 4,205,667 +0.73(+0.71%)
Sep 16, 2021 104.42 105.10 102.51 103.29 1,108,255 -1.45(-1.38%)
Sep 15, 2021 104.94 105.16 102.16 104.74 1,203,554 -0.42(-0.40%)
Sep 14, 2021 106.00 107.27 104.08 105.16 2,007,937 -1.01(-0.95%)
Sep 13, 2021 100.39 106.75 98.85 106.17 3,644,717 +6.76(+6.80%)
Sep 10, 2021 100.20 103.00 99.40 99.41 2,993,872 +0.52(+0.53%)
Sep 09, 2021 95.53 99.58 95.16 98.89 2,588,170 +3.46(+3.63%)
Sep 08, 2021 98.40 102.09 95.15 95.43 3,671,187 +0.94(+0.99%)
Sep 07, 2021 93.81 94.76 93.13 94.49 711,802 +0.43(+0.46%)
Sep 03, 2021 94.24 94.80 93.13 94.06 567,440 -0.81(-0.85%)
Sep 02, 2021 94.97 96.19 94.40 94.87 752,709 +0.81(+0.86%)
Sep 01, 2021 94.46 95.30 93.71 94.06 888,156 +0.06(+0.06%)
Aug 31, 2021 95.69 96.25 93.73 94.00 1,020,781 -1.69(-1.77%)
Aug 30, 2021 95.23 96.03 94.61 95.69 1,324,297 +1.17(+1.24%)
Aug 27, 2021 93.49 95.19 93.31 94.52 774,988 +0.84(+0.90%)
Aug 26, 2021 92.88 94.87 92.51 93.68 893,045 +0.05(+0.05%)
Aug 25, 2021 95.73 95.73 93.39 93.63 807,520 -0.84(-0.89%)
Aug 24, 2021 96.00 97.55 94.41 94.47 1,000,524 -1.57(-1.63%)
Aug 23, 2021 95.14 96.23 94.62 96.04 868,186 +1.50(+1.59%)
Aug 20, 2021 92.99 94.75 92.41 94.54 741,783 +1.55(+1.67%)
Aug 19, 2021 91.56 93.38 91.40 92.99 895,238 -0.66(-0.70%)
Aug 18, 2021 93.89 95.39 93.12 93.65 1,195,720 +0.14(+0.15%)
Aug 17, 2021 95.83 96.39 91.75 93.51 1,900,675 -3.32(-3.43%)
Aug 16, 2021 95.75 97.48 95.20 96.83 1,476,765 +0.23(+0.24%)
Aug 13, 2021 96.89 96.89 95.90 96.60 1,561,593 -0.34(-0.35%)
Aug 12, 2021 95.75 97.07 95.21 96.94 946,984 +1.03(+1.07%)
Aug 11, 2021 95.75 96.54 94.35 95.91 1,125,532 +0.16(+0.17%)
Aug 10, 2021 94.61 96.37 94.33 95.75 1,490,409 +1.04(+1.10%)
Aug 09, 2021 92.87 95.15 91.89 94.71 1,309,872 +1.56(+1.67%)
Aug 06, 2021 91.26 95.06 91.23 93.15 2,148,477 +1.53(+1.67%)
Aug 05, 2021 91.99 92.30 90.52 91.62 1,115,777 -0.52(-0.56%)
Aug 04, 2021 91.20 92.98 91.15 92.14 1,794,514 -0.20(-0.22%)
Aug 03, 2021 90.00 92.58 89.99 92.34 3,269,518 +4.07(+4.61%)
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.