First Solar (NQ: FSLR )

78.38 USD +0.19 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.61 63.98 61.27 61.78 2,448,522 -1.63(-2.57%)
May 29, 2014 62.02 63.98 62.01 63.41 2,730,021 +1.54(+2.49%)
May 28, 2014 62.16 63.35 61.79 61.87 2,518,273 +0.61(+1.00%)
May 27, 2014 61.25 62.48 60.97 61.26 2,326,240 +0.59(+0.97%)
May 23, 2014 60.71 60.67 60.67 60.67 1,633,800 -0.50(-0.82%)
May 22, 2014 60.66 61.74 60.15 61.17 1,608,093 +0.78(+1.29%)
May 21, 2014 59.21 60.48 58.69 60.39 2,835,679 +1.76(+3.00%)
May 20, 2014 59.88 59.97 57.80 58.63 3,103,289 -1.20(-2.01%)
May 19, 2014 58.99 60.49 58.84 59.83 2,279,308 +0.19(+0.32%)
May 16, 2014 59.62 60.23 58.57 59.64 2,438,962 -0.46(-0.77%)
May 15, 2014 61.47 61.50 58.82 60.10 3,673,289 -1.79(-2.89%)
May 14, 2014 62.69 63.49 61.70 61.89 2,341,698 -1.16(-1.84%)
May 13, 2014 63.59 64.19 62.70 63.05 3,298,397 -0.78(-1.22%)
May 12, 2014 63.55 65.29 62.81 63.83 3,368,886 +0.62(+0.98%)
May 09, 2014 63.38 64.69 62.38 63.21 2,812,194 -0.22(-0.35%)
May 08, 2014 64.11 66.92 62.59 63.43 4,460,474 -0.14(-0.22%)
May 07, 2014 67.80 69.29 61.81 63.57 8,447,204 -3.88(-5.75%)
May 06, 2014 68.60 69.39 66.65 67.45 3,578,844 -0.97(-1.42%)
May 05, 2014 67.19 68.90 66.71 68.42 2,006,477 +0.39(+0.57%)
May 02, 2014 67.72 68.87 67.05 68.03 2,213,722 +0.76(+1.13%)
May 01, 2014 66.96 70.00 66.95 67.27 2,724,931 -0.22(-0.33%)
Apr 30, 2014 66.10 67.50 65.71 67.49 2,359,199 +1.21(+1.83%)
Apr 29, 2014 66.48 66.83 64.60 66.28 2,448,692 +0.36(+0.55%)
Apr 28, 2014 68.61 69.00 64.09 65.92 3,856,739 -2.71(-3.95%)
Apr 25, 2014 69.69 71.33 68.20 68.63 2,649,959 -1.99(-2.82%)
Apr 24, 2014 70.84 71.46 68.77 70.62 2,550,679 +0.58(+0.83%)
Apr 23, 2014 71.18 72.41 69.90 70.04 2,932,524 -1.08(-1.52%)
Apr 22, 2014 70.04 72.20 69.20 71.12 3,451,477 +1.91(+2.76%)
Apr 21, 2014 67.42 69.23 66.50 69.21 2,400,214 +1.89(+2.81%)
Apr 17, 2014 67.86 67.32 67.32 67.32 2,534,600 -0.27(-0.40%)
Apr 16, 2014 67.05 67.95 65.34 67.59 2,717,220 +1.20(+1.81%)
Apr 15, 2014 68.24 68.60 63.31 66.39 5,158,261 -1.91(-2.80%)
Apr 14, 2014 68.48 69.28 66.77 68.30 3,590,837 +0.71(+1.05%)
Apr 11, 2014 68.70 70.53 66.95 67.59 4,979,156 -2.04(-2.93%)
Apr 10, 2014 73.18 73.78 69.30 69.63 4,769,257 -3.71(-5.06%)
Apr 09, 2014 73.26 74.18 71.31 73.34 5,418,878 +0.57(+0.78%)
Apr 08, 2014 68.71 74.00 68.46 72.77 6,761,044 +4.77(+7.01%)
Apr 07, 2014 69.12 71.21 67.05 68.00 5,150,034 -1.72(-2.47%)
Apr 04, 2014 69.68 72.96 68.66 69.72 6,893,975 +1.26(+1.84%)
Apr 03, 2014 71.90 72.10 67.64 68.46 4,676,357 -3.47(-4.82%)
Apr 02, 2014 71.06 72.79 70.31 71.93 3,796,740 +1.04(+1.47%)
Apr 01, 2014 70.04 71.62 69.91 70.89 3,777,261 +1.10(+1.58%)
Mar 31, 2014 69.55 70.49 69.12 69.79 2,960,045 +1.15(+1.68%)
Mar 28, 2014 70.31 71.15 68.38 68.64 3,744,639 -1.11(-1.59%)
Mar 27, 2014 68.58 70.50 67.18 69.75 5,708,044 +1.26(+1.84%)
Mar 26, 2014 71.98 72.50 68.37 68.49 6,224,992 -3.59(-4.98%)
Mar 25, 2014 74.00 74.20 70.46 72.08 6,868,186 -1.79(-2.42%)
Mar 24, 2014 72.86 74.84 71.02 73.87 8,154,263 +0.50(+0.68%)
Mar 21, 2014 70.00 73.97 69.55 73.37 11,892,671 +2.89(+4.10%)
Mar 20, 2014 70.17 73.74 68.53 70.48 21,763,099 +1.08(+1.56%)
Mar 19, 2014 57.10 70.99 56.96 69.40 30,815,316 +11.84(+20.57%)
Mar 18, 2014 56.55 58.20 56.13 57.56 4,397,219 +1.04(+1.84%)
Mar 17, 2014 55.38 56.99 54.75 56.52 4,576,215 +2.49(+4.61%)
Mar 14, 2014 52.68 54.34 52.68 54.03 2,526,723 +1.00(+1.89%)
Mar 13, 2014 53.97 54.46 52.42 53.03 2,940,528 -0.67(-1.25%)
Mar 12, 2014 53.11 54.49 52.79 53.70 2,199,965 +0.22(+0.41%)
Mar 11, 2014 55.07 55.71 53.09 53.48 3,068,941 -1.36(-2.48%)
Mar 10, 2014 55.94 56.36 54.43 54.84 2,844,001 -1.27(-2.26%)
Mar 07, 2014 58.63 58.70 55.72 56.11 4,287,466 -2.13(-3.66%)
Mar 06, 2014 58.39 59.44 57.53 58.24 3,096,350 +0.09(+0.15%)
Mar 05, 2014 57.50 59.10 57.37 58.15 3,485,670 +0.44(+0.76%)
Mar 04, 2014 56.63 58.05 56.25 57.71 3,984,515 +1.75(+3.13%)
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.