First Solar (NQ: FSLR )

79.59 USD -0.81 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 80.84 81.83 79.36 79.59 1,856,238 -0.81(-1.01%)
Jun 10, 2021 77.01 80.80 76.85 80.40 3,568,465 +3.59(+4.67%)
Jun 09, 2021 77.44 79.12 76.62 76.81 2,098,102 +0.85(+1.12%)
Jun 08, 2021 75.70 76.30 73.91 75.96 1,756,912 +0.95(+1.27%)
Jun 07, 2021 75.66 75.94 74.45 75.01 1,124,608 -0.83(-1.09%)
Jun 04, 2021 75.85 77.29 75.50 75.84 752,230 +0.47(+0.62%)
Jun 03, 2021 76.28 76.98 75.22 75.37 885,223 -1.59(-2.07%)
Jun 02, 2021 76.57 77.50 76.42 76.96 1,016,892 +0.08(+0.10%)
Jun 01, 2021 77.24 78.38 75.41 76.88 1,173,195 +0.77(+1.01%)
May 28, 2021 77.45 78.18 76.03 76.11 1,143,526 -0.82(-1.07%)
May 27, 2021 77.23 77.65 76.38 76.93 1,274,833 -0.60(-0.77%)
May 26, 2021 74.97 77.90 74.75 77.53 1,630,845 +2.73(+3.65%)
May 25, 2021 75.97 76.34 74.60 74.80 769,453 -0.58(-0.77%)
May 24, 2021 76.88 76.88 75.07 75.38 751,355 -0.55(-0.72%)
May 21, 2021 77.20 77.46 75.38 75.93 1,053,795 -0.71(-0.93%)
May 20, 2021 74.11 76.95 73.63 76.64 2,007,738 +2.40(+3.23%)
May 19, 2021 71.19 74.99 70.65 74.24 2,060,325 +1.85(+2.56%)
May 18, 2021 72.40 73.95 71.00 72.39 1,754,858 +0.84(+1.17%)
May 17, 2021 72.10 72.23 70.11 71.55 1,727,444 -1.03(-1.42%)
May 14, 2021 70.75 72.89 70.75 72.58 1,741,074 +3.01(+4.33%)
May 13, 2021 70.28 70.76 68.38 69.57 1,703,821 -0.16(-0.23%)
May 12, 2021 70.90 71.58 69.37 69.73 1,999,735 -2.16(-3.00%)
May 11, 2021 68.32 72.87 67.71 71.89 2,914,785 -0.30(-0.42%)
May 10, 2021 74.62 74.62 72.10 72.19 1,744,093 -2.43(-3.26%)
May 07, 2021 74.89 76.33 73.79 74.62 2,129,297 +0.99(+1.34%)
May 06, 2021 74.17 74.55 71.76 73.63 2,432,479 -0.76(-1.02%)
May 05, 2021 74.01 75.45 72.80 74.39 2,418,067 +0.57(+0.77%)
May 04, 2021 74.00 74.47 71.71 73.82 3,100,766 -1.95(-2.57%)
May 03, 2021 77.62 77.74 74.05 75.77 4,805,672 -0.76(-0.99%)
Apr 30, 2021 84.01 84.91 76.41 76.53 8,849,800 -10.76(-12.33%)
Apr 29, 2021 89.77 89.99 86.63 87.29 2,905,573 -1.41(-1.59%)
Apr 28, 2021 87.98 89.61 87.23 88.70 1,552,633 -0.99(-1.10%)
Apr 27, 2021 90.00 91.12 89.43 89.69 1,824,948 -0.10(-0.11%)
Apr 26, 2021 88.94 91.00 87.55 89.79 1,786,076 +1.23(+1.39%)
Apr 23, 2021 88.64 89.64 87.40 88.56 2,258,500 +1.41(+1.62%)
Apr 22, 2021 84.65 89.00 84.65 87.15 4,136,724 +3.50(+4.18%)
Apr 21, 2021 79.23 83.75 78.16 83.65 2,793,608 +4.29(+5.41%)
Apr 20, 2021 79.67 81.33 77.70 79.36 1,570,038 -0.85(-1.06%)
Apr 19, 2021 82.62 84.49 79.32 80.21 3,607,798 +0.07(+0.09%)
Apr 16, 2021 77.17 80.38 77.16 80.14 5,828,600 +2.97(+3.85%)
Apr 15, 2021 79.59 79.65 75.76 77.17 1,856,265 -1.40(-1.78%)
Apr 14, 2021 79.53 81.54 78.17 78.57 2,145,040 -0.42(-0.53%)
Apr 13, 2021 79.16 79.55 76.92 78.99 1,244,028 +0.24(+0.30%)
Apr 12, 2021 79.03 79.03 76.50 78.75 2,283,324 -0.86(-1.08%)
Apr 09, 2021 79.90 80.07 78.52 79.61 1,937,500 -1.58(-1.95%)
Apr 08, 2021 82.00 82.84 80.80 81.19 1,536,122 +0.19(+0.23%)
Apr 07, 2021 83.44 83.83 80.02 81.00 1,941,257 -3.21(-3.81%)
Apr 06, 2021 83.25 86.18 82.72 84.21 1,554,976 +1.09(+1.31%)
Apr 05, 2021 87.87 87.87 81.82 83.12 2,548,465 -3.03(-3.52%)
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.