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 (%)
Aug 31, 2011 102.38 103.00 99.61 99.98 1,266,251 -1.95(-1.91%)
Aug 30, 2011 101.62 102.81 100.58 101.93 1,316,701 -0.38(-0.37%)
Aug 29, 2011 102.90 103.60 100.62 102.31 1,020,067 +1.60(+1.59%)
Aug 26, 2011 98.41 101.55 96.17 100.71 1,642,355 +4.22(+4.37%)
Aug 25, 2011 96.19 98.46 95.58 96.49 1,709,312 +0.70(+0.73%)
Aug 24, 2011 94.49 95.84 91.12 95.79 1,188,741 +1.46(+1.55%)
Aug 23, 2011 89.18 95.36 88.71 94.33 2,332,260 +6.63(+7.56%)
Aug 22, 2011 90.75 91.82 87.29 87.70 1,934,030 -0.98(-1.11%)
Aug 19, 2011 93.43 95.35 87.82 88.68 3,761,322 -6.09(-6.43%)
Aug 18, 2011 96.41 98.00 94.17 94.77 1,855,271 -4.69(-4.72%)
Aug 17, 2011 101.09 101.95 96.32 99.46 3,467,763 -5.00(-4.79%)
Aug 16, 2011 104.48 105.25 102.26 104.46 1,656,524 -1.64(-1.55%)
Aug 15, 2011 104.31 106.81 104.13 106.10 1,702,287 +1.97(+1.89%)
Aug 12, 2011 104.30 105.54 103.60 104.13 1,100,751 +1.09(+1.06%)
Aug 11, 2011 101.16 103.92 99.00 103.04 2,980,597 +2.68(+2.67%)
Aug 10, 2011 100.68 107.99 97.10 100.36 3,935,743 +0.66(+0.66%)
Aug 09, 2011 97.93 102.30 92.75 99.70 3,765,122 -0.18(-0.18%)
Aug 08, 2011 96.90 101.39 96.17 99.88 4,070,666 -5.55(-5.26%)
Aug 05, 2011 105.50 111.69 99.03 105.43 4,185,990 -2.51(-2.33%)
Aug 04, 2011 112.06 113.92 107.50 107.94 2,671,969 -7.31(-6.34%)
Aug 03, 2011 115.75 116.35 112.69 115.25 1,319,077 +0.21(+0.18%)
Aug 02, 2011 116.47 117.93 115.00 115.04 1,098,032 -2.35(-2.00%)
Aug 01, 2011 121.35 123.86 116.75 117.39 1,337,193 -0.84(-0.71%)
Jul 29, 2011 116.45 119.36 115.62 118.23 941,517 +0.58(+0.49%)
Jul 28, 2011 116.55 119.79 116.00 117.65 1,054,080 +1.05(+0.90%)
Jul 27, 2011 119.68 119.98 116.34 116.60 979,324 -3.67(-3.05%)
Jul 26, 2011 121.28 122.29 119.52 120.27 940,173 -0.33(-0.27%)
Jul 25, 2011 123.47 124.00 120.58 120.60 1,276,492 -3.52(-2.84%)
Jul 22, 2011 124.97 126.14 123.87 124.12 1,067,021 -1.07(-0.86%)
Jul 21, 2011 123.46 125.25 123.01 125.19 811,457 +1.83(+1.49%)
Jul 20, 2011 123.83 124.54 122.10 123.36 864,678 -0.58(-0.47%)
Jul 19, 2011 123.13 125.94 122.57 123.94 964,456 +2.01(+1.65%)
Jul 18, 2011 123.84 124.38 121.12 121.93 782,065 -2.71(-2.17%)
Jul 15, 2011 123.06 125.06 122.35 124.64 1,330,316 +1.45(+1.18%)
Jul 14, 2011 125.28 125.32 122.62 123.19 1,183,021 -1.99(-1.59%)
Jul 13, 2011 125.43 127.01 123.55 125.18 877,021 +1.21(+0.98%)
Jul 12, 2011 126.58 126.84 123.25 123.97 1,252,842 -2.96(-2.33%)
Jul 11, 2011 130.32 130.98 126.55 126.93 1,327,623 -5.67(-4.28%)
Jul 08, 2011 130.50 132.78 130.26 132.60 1,057,005 -0.27(-0.20%)
Jul 07, 2011 132.28 134.21 130.24 132.87 3,083,341 +1.34(+1.02%)
Jul 06, 2011 132.00 133.20 130.68 131.53 1,287,080 -0.56(-0.42%)
Jul 05, 2011 132.03 133.21 131.21 132.09 968,644 -0.97(-0.73%)
Jul 01, 2011 130.66 133.48 129.11 133.06 1,744,448 +0.79(+0.60%)
Jun 30, 2011 134.87 142.22 131.50 132.27 7,192,995 +2.85(+2.20%)
Jun 29, 2011 124.27 129.60 123.29 129.42 2,217,486 +4.81(+3.86%)
Jun 28, 2011 117.21 124.66 117.02 124.61 2,192,883 +7.93(+6.80%)
Jun 27, 2011 116.15 117.70 115.06 116.68 1,373,092 +0.12(+0.10%)
Jun 24, 2011 121.65 121.65 116.29 116.56 1,703,102 -5.89(-4.81%)
Jun 23, 2011 120.37 122.69 116.50 122.45 2,088,721 -0.50(-0.41%)
Jun 22, 2011 123.87 125.09 120.94 122.95 1,502,797 -1.70(-1.36%)
Jun 21, 2011 126.00 126.00 123.12 124.65 920,245 -0.37(-0.30%)
Jun 20, 2011 125.18 125.76 121.00 125.02 1,769,220 +3.47(+2.85%)
Jun 17, 2011 120.64 122.99 119.75 121.55 1,880,324 +2.72(+2.29%)
Jun 16, 2011 116.69 118.93 116.69 118.83 1,558,936 +2.07(+1.77%)
Jun 15, 2011 117.32 119.56 116.08 116.76 1,015,499 -2.54(-2.13%)
Jun 14, 2011 117.76 120.50 117.01 119.30 1,050,882 +2.99(+2.57%)
Jun 13, 2011 118.48 120.25 115.33 116.31 1,361,189 -0.78(-0.67%)
Jun 10, 2011 113.41 119.44 113.00 117.09 1,485,514 +3.03(+2.66%)
Jun 09, 2011 114.80 117.43 113.68 114.06 1,433,452 -0.33(-0.29%)
Jun 08, 2011 117.75 117.75 111.40 114.39 2,148,846 -3.47(-2.94%)
Jun 07, 2011 117.04 118.59 116.71 117.86 915,405 +1.23(+1.05%)
Jun 06, 2011 119.40 119.49 116.16 116.63 1,073,978 -2.03(-1.71%)
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.