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 29, 2014 69.21 69.68 69.68 69.68 964,800 +0.53(+0.77%)
Aug 28, 2014 69.32 69.80 68.27 69.15 1,858,591 -0.85(-1.21%)
Aug 27, 2014 70.96 71.35 69.80 70.00 1,451,188 -1.02(-1.44%)
Aug 26, 2014 70.80 71.36 70.25 71.02 1,012,954 -0.14(-0.20%)
Aug 25, 2014 71.04 71.75 70.56 71.16 1,252,199 +0.70(+0.99%)
Aug 22, 2014 70.50 70.70 69.75 70.46 1,116,942 -0.24(-0.34%)
Aug 21, 2014 70.83 71.00 70.09 70.70 1,111,929 -0.13(-0.18%)
Aug 20, 2014 69.90 71.07 69.81 70.83 1,484,820 +0.67(+0.95%)
Aug 19, 2014 70.34 70.56 70.13 70.16 1,617,109 -0.12(-0.17%)
Aug 18, 2014 69.55 70.69 69.34 70.28 1,964,990 +1.16(+1.68%)
Aug 15, 2014 69.47 70.02 68.27 69.12 1,994,364 -0.09(-0.13%)
Aug 14, 2014 69.60 69.80 68.03 69.21 1,636,000 -0.29(-0.42%)
Aug 13, 2014 69.64 69.97 68.91 69.50 2,106,584 +0.43(+0.62%)
Aug 12, 2014 69.63 70.05 68.30 69.07 2,082,450 -0.10(-0.14%)
Aug 11, 2014 68.03 70.36 67.88 69.17 2,899,486 +1.34(+1.98%)
Aug 08, 2014 68.00 68.49 67.01 67.83 2,726,038 -0.34(-0.50%)
Aug 07, 2014 66.34 68.94 65.72 68.17 6,131,246 +2.57(+3.91%)
Aug 06, 2014 61.68 65.94 60.15 65.60 9,419,153 +1.94(+3.05%)
Aug 05, 2014 63.95 64.77 62.86 63.66 3,875,181 +0.52(+0.82%)
Aug 04, 2014 62.40 64.00 62.40 63.14 2,506,544 +1.11(+1.79%)
Aug 01, 2014 62.49 62.99 60.58 62.03 2,985,216 -1.08(-1.71%)
Jul 31, 2014 65.00 65.36 62.81 63.11 2,563,756 -2.47(-3.77%)
Jul 30, 2014 66.00 66.15 65.32 65.58 1,389,751 +0.19(+0.29%)
Jul 29, 2014 66.20 66.50 65.32 65.39 2,013,313 -0.14(-0.21%)
Jul 28, 2014 65.31 66.68 65.31 65.53 3,316,829 +1.48(+2.31%)
Jul 25, 2014 63.17 64.42 62.84 64.05 2,376,968 +0.75(+1.18%)
Jul 24, 2014 62.96 63.54 62.03 63.30 1,572,827 +0.49(+0.78%)
Jul 23, 2014 63.47 63.62 62.53 62.81 1,486,268 -0.66(-1.04%)
Jul 22, 2014 63.50 63.95 62.92 63.47 1,335,089 +0.57(+0.91%)
Jul 21, 2014 62.21 63.08 61.76 62.90 1,535,429 +0.54(+0.87%)
Jul 18, 2014 61.57 62.67 60.75 62.36 2,349,640 +0.91(+1.48%)
Jul 17, 2014 63.05 63.65 61.26 61.45 2,602,113 -2.01(-3.17%)
Jul 16, 2014 63.42 63.79 63.05 63.46 1,865,775 +0.51(+0.81%)
Jul 15, 2014 63.45 64.00 62.60 62.95 1,496,000 -0.32(-0.51%)
Jul 14, 2014 63.88 64.24 63.08 63.27 1,560,427 -0.16(-0.25%)
Jul 11, 2014 64.03 64.40 62.23 63.43 2,711,955 -0.24(-0.38%)
Jul 10, 2014 62.66 64.21 62.04 63.67 2,819,439 -0.75(-1.16%)
Jul 09, 2014 64.69 65.74 64.11 64.42 2,565,084 +0.03(+0.05%)
Jul 08, 2014 67.19 67.71 62.41 64.39 7,254,643 -3.33(-4.92%)
Jul 07, 2014 69.51 69.95 66.72 67.72 2,982,983 -1.78(-2.56%)
Jul 03, 2014 70.05 69.50 69.50 69.50 1,078,000 -0.34(-0.49%)
Jul 02, 2014 71.05 71.80 69.61 69.84 1,822,894 -0.84(-1.20%)
Jul 01, 2014 71.52 71.58 69.70 70.69 2,211,054 -0.37(-0.52%)
Jun 30, 2014 71.85 72.68 70.84 71.06 2,220,582 -0.34(-0.48%)
Jun 27, 2014 71.17 72.00 70.85 71.40 2,377,162 -0.07(-0.10%)
Jun 26, 2014 70.21 72.46 70.15 71.47 4,020,687 +1.29(+1.84%)
Jun 25, 2014 68.50 70.80 68.18 70.18 2,147,062 +1.47(+2.14%)
Jun 24, 2014 69.97 70.94 68.43 68.71 3,281,004 -1.44(-2.05%)
Jun 23, 2014 68.90 71.57 67.89 70.15 5,195,643 +1.25(+1.81%)
Jun 20, 2014 68.57 69.49 68.01 68.90 2,606,888 +0.63(+0.92%)
Jun 19, 2014 69.69 70.00 67.76 68.27 2,553,646 -1.48(-2.12%)
Jun 18, 2014 69.03 69.94 68.16 69.75 3,665,353 +0.62(+0.90%)
Jun 17, 2014 66.85 69.60 66.66 69.13 4,874,805 +2.28(+3.41%)
Jun 16, 2014 64.61 67.00 64.50 66.85 4,106,159 +2.38(+3.69%)
Jun 13, 2014 63.68 65.03 63.13 64.47 1,824,588 +0.57(+0.89%)
Jun 12, 2014 63.70 64.54 62.76 63.90 2,820,747 +0.36(+0.57%)
Jun 11, 2014 61.92 64.77 61.84 63.54 3,018,471 +1.22(+1.96%)
Jun 10, 2014 62.56 63.15 61.81 62.32 1,759,061 -0.56(-0.89%)
Jun 06, 2014 64.21 64.64 62.66 62.88 2,613,296 -1.14(-1.78%)
Jun 05, 2014 65.45 65.83 63.67 64.02 3,060,629 -1.37(-2.10%)
Jun 04, 2014 64.24 66.88 63.58 65.39 7,904,800 +2.46(+3.91%)
Jun 03, 2014 62.82 63.45 61.70 62.93 2,316,623 +0.23(+0.37%)
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.