Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

170.61 -6.87 (-3.87%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 227.83 234.95 225.82 231.14 3,121,455 +2.46(+1.08%)
Mar 28, 2008 229.01 237.35 227.13 228.68 4,202,397 +1.19(+0.52%)
Mar 27, 2008 226.22 233.42 225.40 227.49 6,246,340 +7.30(+3.32%)
Mar 26, 2008 218.55 225.00 215.50 220.19 3,599,394 +0.46(+0.21%)
Mar 25, 2008 211.49 223.99 207.41 219.73 4,707,181 +10.23(+4.88%)
Mar 24, 2008 195.00 213.69 194.76 209.50 4,124,351 +15.84(+8.18%)
Mar 21, 2008 197.70 198.62 192.01 193.66 3,042,984 +0.00(+0.00%)
Mar 20, 2008 197.70 198.62 192.01 193.66 3,042,884 -3.31(-1.68%)
Mar 19, 2008 204.00 208.28 195.27 196.97 4,262,951 -7.05(-3.46%)
Mar 18, 2008 201.33 205.74 196.80 204.02 3,641,785 +10.12(+5.22%)
Mar 17, 2008 190.50 197.21 185.58 193.90 4,369,691 -6.94(-3.46%)
Mar 14, 2008 211.35 214.93 195.01 200.84 5,750,353 -6.45(-3.11%)
Mar 13, 2008 199.01 210.27 193.84 207.29 6,365,894 +1.41(+0.68%)
Mar 12, 2008 203.08 207.70 195.10 205.88 5,488,059 +7.77(+3.92%)
Mar 11, 2008 184.45 199.04 180.40 198.11 6,756,156 +21.54(+12.20%)
Mar 10, 2008 197.46 199.26 176.01 176.57 6,860,286 -20.25(-10.29%)
Mar 07, 2008 204.42 207.68 195.07 196.82 5,438,422 -11.95(-5.72%)
Mar 06, 2008 213.00 216.00 206.67 208.77 4,079,617 -4.42(-2.07%)
Mar 05, 2008 204.56 213.42 204.47 213.19 4,900,740 +10.59(+5.23%)
Mar 04, 2008 208.01 210.66 196.01 202.60 5,003,663 -4.89(-2.36%)
Mar 03, 2008 204.50 211.44 202.29 207.49 3,475,980 +2.34(+1.14%)
Feb 29, 2008 202.68 210.60 202.21 205.15 4,220,413 -0.11(-0.05%)
Feb 28, 2008 215.02 216.90 204.69 205.26 5,020,560 -12.43(-5.71%)
Feb 27, 2008 216.37 225.30 215.76 217.69 4,247,289 -3.00(-1.36%)
Feb 26, 2008 217.00 225.86 212.66 220.69 5,120,891 +1.79(+0.82%)
Feb 25, 2008 211.12 220.42 207.60 218.90 4,780,346 +7.16(+3.38%)
Feb 22, 2008 207.20 212.25 206.50 211.74 3,806,921 +0.15(+0.07%)
Feb 21, 2008 218.08 219.01 209.64 211.59 4,817,745 -5.41(-2.49%)
Feb 20, 2008 205.43 217.40 201.32 217.00 7,797,134 +5.06(+2.39%)
Feb 19, 2008 219.11 220.80 210.02 211.94 6,285,694 -7.45(-3.40%)
Feb 18, 2008 221.96 227.58 213.00 219.39 7,161,121 +0.00(+0.00%)
Feb 15, 2008 221.96 227.58 213.00 219.39 7,159,497 -4.72(-2.11%)
Feb 14, 2008 231.51 236.57 221.50 224.11 9,085,119 -4.35(-1.90%)
Feb 13, 2008 210.67 228.50 207.50 228.46 17,842,736 +52.90(+30.13%)
Feb 12, 2008 193.25 198.41 172.38 175.56 10,853,962 -14.08(-7.42%)
Feb 11, 2008 180.17 190.84 176.51 189.64 7,243,891 +16.45(+9.50%)
Feb 08, 2008 164.93 175.35 163.94 173.19 4,433,726 +7.59(+4.58%)
Feb 07, 2008 168.29 173.43 157.66 165.60 8,640,937 -6.11(-3.56%)
Feb 06, 2008 182.20 187.00 169.71 171.71 6,106,112 -6.29(-3.53%)
Feb 05, 2008 188.00 191.50 177.64 178.00 4,865,663 -14.90(-7.72%)
Feb 04, 2008 186.72 198.09 183.90 192.90 5,193,409 +6.96(+3.74%)
Feb 01, 2008 182.30 189.38 177.50 185.94 4,682,291 +4.17(+2.29%)
Jan 31, 2008 179.00 183.50 172.77 181.77 5,313,784 -2.58(-1.40%)
Jan 30, 2008 191.00 191.39 180.59 184.35 7,441,909 -7.55(-3.93%)
Jan 29, 2008 180.49 194.71 177.30 191.90 9,632,825 +14.90(+8.42%)
Jan 28, 2008 169.90 180.43 164.36 177.00 6,253,512 +5.72(+3.34%)
Jan 25, 2008 180.00 183.97 169.01 171.28 7,480,764 -0.18(-0.10%)
Jan 24, 2008 159.39 174.45 148.60 171.46 11,148,343 +6.72(+4.08%)
Jan 23, 2008 175.31 179.14 143.31 164.75 13,357,310 -18.04(-9.87%)
Jan 22, 2008 156.40 184.96 150.53 182.79 7,413,041 +6.91(+3.93%)
Jan 21, 2008 172.92 180.92 166.79 175.88 8,641,881 +0.00(+0.00%)
Jan 18, 2008 172.92 180.92 166.79 175.88 8,640,483 +8.68(+5.19%)
Jan 17, 2008 181.22 185.53 166.59 167.20 7,207,426 -14.36(-7.91%)
Jan 16, 2008 200.78 203.39 177.50 181.56 10,344,126 -23.23(-11.34%)
Jan 15, 2008 217.75 220.00 203.42 204.79 5,705,818 -19.97(-8.89%)
Jan 14, 2008 222.32 229.99 213.33 224.76 4,187,172 +3.76(+1.70%)
Jan 11, 2008 227.83 231.93 215.63 221.00 4,565,655 -4.97(-2.20%)
Jan 10, 2008 226.13 233.16 216.55 225.97 5,905,549 -8.28(-3.53%)
Jan 09, 2008 230.53 234.80 208.33 234.25 6,911,520 +3.75(+1.63%)
Jan 08, 2008 237.20 263.70 228.74 230.50 4,578,476 -6.34(-2.68%)
Jan 07, 2008 249.61 254.70 223.00 236.84 6,784,712 -8.74(-3.56%)
Jan 04, 2008 255.60 262.51 243.36 245.58 6,208,817 -20.29(-7.63%)
Jan 03, 2008 268.48 271.62 263.03 265.87 2,405,434 -1.83(-0.68%)
Jan 02, 2008 269.46 272.79 260.50 267.70 4,111,534 +0.56(+0.21%)
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.