First Solar (NQ: FSLR )

104.02 USD +0.73 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 102.94 104.43 101.80 104.02 4,205,667 +0.73(+0.71%)
Sep 16, 2021 104.42 105.10 102.51 103.29 1,108,255 -1.45(-1.38%)
Sep 15, 2021 104.94 105.16 102.16 104.74 1,203,554 -0.42(-0.40%)
Sep 14, 2021 106.00 107.27 104.08 105.16 2,007,937 -1.01(-0.95%)
Sep 13, 2021 100.39 106.75 98.85 106.17 3,644,717 +6.76(+6.80%)
Sep 10, 2021 100.20 103.00 99.40 99.41 2,993,872 +0.52(+0.53%)
Sep 09, 2021 95.53 99.58 95.16 98.89 2,588,170 +3.46(+3.63%)
Sep 08, 2021 98.40 102.09 95.15 95.43 3,671,187 +0.94(+0.99%)
Sep 07, 2021 93.81 94.76 93.13 94.49 711,802 +0.43(+0.46%)
Sep 03, 2021 94.24 94.80 93.13 94.06 567,440 -0.81(-0.85%)
Sep 02, 2021 94.97 96.19 94.40 94.87 752,709 +0.81(+0.86%)
Sep 01, 2021 94.46 95.30 93.71 94.06 888,156 +0.06(+0.06%)
Aug 31, 2021 95.69 96.25 93.73 94.00 1,020,781 -1.69(-1.77%)
Aug 30, 2021 95.23 96.03 94.61 95.69 1,324,297 +1.17(+1.24%)
Aug 27, 2021 93.49 95.19 93.31 94.52 774,988 +0.84(+0.90%)
Aug 26, 2021 92.88 94.87 92.51 93.68 893,045 +0.05(+0.05%)
Aug 25, 2021 95.73 95.73 93.39 93.63 807,520 -0.84(-0.89%)
Aug 24, 2021 96.00 97.55 94.41 94.47 1,000,524 -1.57(-1.63%)
Aug 23, 2021 95.14 96.23 94.62 96.04 868,186 +1.50(+1.59%)
Aug 20, 2021 92.99 94.75 92.41 94.54 741,783 +1.55(+1.67%)
Aug 19, 2021 91.56 93.38 91.40 92.99 895,238 -0.66(-0.70%)
Aug 18, 2021 93.89 95.39 93.12 93.65 1,195,720 +0.14(+0.15%)
Aug 17, 2021 95.83 96.39 91.75 93.51 1,900,675 -3.32(-3.43%)
Aug 16, 2021 95.75 97.48 95.20 96.83 1,476,765 +0.23(+0.24%)
Aug 13, 2021 96.89 96.89 95.90 96.60 1,561,593 -0.34(-0.35%)
Aug 12, 2021 95.75 97.07 95.21 96.94 946,984 +1.03(+1.07%)
Aug 11, 2021 95.75 96.54 94.35 95.91 1,125,532 +0.16(+0.17%)
Aug 10, 2021 94.61 96.37 94.33 95.75 1,490,409 +1.04(+1.10%)
Aug 09, 2021 92.87 95.15 91.89 94.71 1,309,872 +1.56(+1.67%)
Aug 06, 2021 91.26 95.06 91.23 93.15 2,148,477 +1.53(+1.67%)
Aug 05, 2021 91.99 92.30 90.52 91.62 1,115,777 -0.52(-0.56%)
Aug 04, 2021 91.20 92.98 91.15 92.14 1,794,514 -0.20(-0.22%)
Aug 03, 2021 90.00 92.58 89.99 92.34 3,269,518 +4.07(+4.61%)
Aug 02, 2021 89.04 89.69 86.66 88.27 2,536,382 +2.23(+2.59%)
Jul 30, 2021 81.98 88.11 80.75 86.04 3,767,067 +2.30(+2.75%)
Jul 29, 2021 84.24 85.36 83.55 83.74 1,648,142 +0.26(+0.31%)
Jul 28, 2021 81.68 84.60 81.22 83.48 2,114,864 +2.12(+2.61%)
Jul 27, 2021 81.28 81.38 78.93 81.36 1,761,371 +0.01(+0.01%)
Jul 26, 2021 82.70 83.61 80.42 81.35 1,417,598 -1.60(-1.93%)
Jul 23, 2021 83.74 83.78 82.08 82.95 1,165,712 -0.73(-0.87%)
Jul 22, 2021 84.88 85.46 82.62 83.68 981,226 -1.51(-1.77%)
Jul 21, 2021 83.14 85.83 83.02 85.19 1,609,425 +2.51(+3.04%)
Jul 20, 2021 83.71 83.99 81.73 82.68 2,225,058 -0.37(-0.45%)
Jul 19, 2021 80.78 83.45 80.14 83.05 2,034,802 -0.44(-0.53%)
Jul 16, 2021 86.20 86.50 83.11 83.49 2,326,392 -2.11(-2.46%)
Jul 15, 2021 89.03 89.68 84.94 85.60 2,592,411 -4.44(-4.93%)
Jul 14, 2021 92.79 93.03 89.95 90.04 1,837,004 -2.75(-2.96%)
Jul 13, 2021 93.21 94.48 91.60 92.79 1,761,587 -1.50(-1.59%)
Jul 12, 2021 93.20 95.64 93.14 94.29 2,297,792 +1.75(+1.89%)
Jul 09, 2021 90.15 92.84 89.46 92.54 1,453,792 +2.63(+2.93%)
Jul 08, 2021 88.64 90.41 86.60 89.91 1,900,668 -1.36(-1.49%)
Jul 07, 2021 92.08 94.08 90.40 91.27 1,898,548 +0.08(+0.09%)
Jul 06, 2021 91.30 92.65 89.14 91.19 1,579,212 +0.37(+0.41%)
Jul 02, 2021 90.17 91.66 89.64 90.82 1,220,131 +0.65(+0.72%)
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.