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 (%)
Sep 28, 2012 22.51 23.00 22.02 22.14 5,970,416 -0.96(-4.18%)
Sep 27, 2012 21.60 24.33 21.56 23.11 14,626,801 +2.21(+10.57%)
Sep 26, 2012 20.55 21.33 20.00 20.90 4,926,478 +0.39(+1.89%)
Sep 25, 2012 21.41 21.73 20.50 20.51 5,736,692 -0.49(-2.33%)
Sep 24, 2012 20.93 21.15 20.32 21.00 5,670,670 -0.20(-0.94%)
Sep 21, 2012 22.33 22.78 21.02 21.20 9,799,691 -1.37(-6.05%)
Sep 20, 2012 23.49 23.58 22.35 22.57 6,166,435 -0.91(-3.89%)
Sep 19, 2012 23.42 24.60 23.22 23.48 7,274,161 +0.33(+1.43%)
Sep 18, 2012 23.21 23.95 22.60 23.15 5,892,304 -0.09(-0.39%)
Sep 17, 2012 24.54 24.59 23.03 23.24 6,264,809 -1.37(-5.57%)
Sep 14, 2012 23.01 24.93 22.85 24.61 10,226,469 +2.00(+8.87%)
Sep 13, 2012 22.55 22.80 21.71 22.61 7,110,991 +0.12(+0.56%)
Sep 12, 2012 22.04 22.69 21.85 22.48 6,759,366 +0.68(+3.12%)
Sep 11, 2012 21.58 22.23 21.26 21.80 8,077,264 +1.01(+4.86%)
Sep 10, 2012 20.74 21.71 20.64 20.79 7,506,744 +0.35(+1.71%)
Sep 07, 2012 20.12 20.67 19.38 20.44 10,540,278 +0.41(+2.05%)
Sep 06, 2012 19.00 21.05 18.71 20.03 13,615,249 +1.38(+7.40%)
Sep 05, 2012 19.26 19.45 18.57 18.65 6,709,663 -0.27(-1.43%)
Sep 04, 2012 19.80 19.94 18.30 18.92 11,056,460 -1.07(-5.35%)
Aug 31, 2012 20.39 21.18 19.83 19.99 11,600,075 +0.32(+1.62%)
Aug 30, 2012 23.40 23.50 19.65 19.67 25,089,304 -4.53(-18.71%)
Aug 29, 2012 25.61 25.79 24.01 24.20 6,345,336 -1.34(-5.25%)
Aug 27, 2012 25.13 25.91 24.86 25.54 6,566,929 +0.77(+3.11%)
Aug 24, 2012 24.73 24.98 24.28 24.77 5,780,534 +0.16(+0.65%)
Aug 23, 2012 24.40 25.16 24.00 24.61 7,817,334 +0.68(+2.84%)
Aug 22, 2012 23.93 24.82 23.31 23.93 8,362,150 -0.21(-0.87%)
Aug 21, 2012 23.08 25.06 22.77 24.14 14,397,138 +1.68(+7.48%)
Aug 20, 2012 21.29 23.16 21.02 22.46 8,280,231 +1.20(+5.64%)
Aug 17, 2012 21.55 21.98 21.09 21.26 4,559,135 -0.23(-1.07%)
Aug 16, 2012 21.14 22.19 21.11 21.49 5,298,484 +0.39(+1.85%)
Aug 15, 2012 19.56 21.27 19.56 21.10 5,147,012 +1.07(+5.32%)
Aug 14, 2012 20.70 20.84 19.59 20.04 4,890,826 -0.45(-2.22%)
Aug 13, 2012 21.37 21.39 20.03 20.49 5,550,110 -0.94(-4.39%)
Aug 10, 2012 21.54 21.63 20.92 21.43 5,385,078 -0.27(-1.24%)
Aug 09, 2012 21.35 22.12 20.82 21.70 7,491,562 +0.29(+1.35%)
Aug 08, 2012 21.15 21.79 20.68 21.41 8,586,707 +0.73(+3.53%)
Aug 07, 2012 19.53 21.15 19.43 20.68 13,130,583 +1.62(+8.50%)
Aug 06, 2012 17.13 19.37 17.11 19.06 12,552,094 +2.00(+11.72%)
Aug 03, 2012 18.30 18.48 17.01 17.06 10,089,154 -0.87(-4.85%)
Aug 02, 2012 17.00 19.12 16.71 17.93 28,193,216 +3.13(+21.15%)
Aug 01, 2012 15.60 15.78 14.59 14.80 9,068,655 -0.74(-4.76%)
Jul 31, 2012 14.32 15.59 14.32 15.54 6,087,334 +1.33(+9.36%)
Jul 30, 2012 14.48 14.58 13.93 14.21 4,009,408 -0.29(-2.00%)
Jul 27, 2012 14.09 14.54 13.91 14.50 2,853,222 +0.50(+3.57%)
Jul 26, 2012 14.38 14.60 13.97 14.00 3,011,557 -0.18(-1.27%)
Jul 25, 2012 14.15 14.59 13.86 14.18 2,585,670 +0.12(+0.82%)
Jul 24, 2012 13.84 14.30 13.81 14.06 2,428,653 -0.16(-1.09%)
Jul 23, 2012 14.40 14.44 14.01 14.22 2,582,949 -0.57(-3.85%)
Jul 20, 2012 15.03 15.09 14.74 14.79 2,253,387 -0.34(-2.25%)
Jul 19, 2012 14.50 15.70 14.46 15.13 4,237,401 +0.66(+4.56%)
Jul 18, 2012 14.30 14.76 14.15 14.47 2,266,695 +0.01(+0.07%)
Jul 17, 2012 15.02 15.11 14.28 14.46 3,054,043 -0.52(-3.47%)
Jul 16, 2012 14.23 15.51 13.98 14.98 5,967,761 +0.81(+5.72%)
Jul 13, 2012 14.01 14.24 13.87 14.17 2,360,816 +0.16(+1.14%)
Jul 12, 2012 14.18 14.47 13.86 14.01 3,410,993 -0.64(-4.37%)
Jul 11, 2012 14.12 14.72 14.07 14.65 2,647,200 +0.47(+3.31%)
Jul 10, 2012 14.66 15.05 13.88 14.18 3,564,822 -0.37(-2.54%)
Jul 09, 2012 14.94 15.18 14.50 14.55 2,231,033 -0.46(-3.06%)
Jul 06, 2012 15.23 15.38 14.80 15.01 2,667,053 -0.42(-2.72%)
Jul 05, 2012 15.88 15.96 15.35 15.43 2,720,462 -0.24(-1.53%)
Jul 03, 2012 15.45 16.19 15.35 15.67 3,768,860 +0.39(+2.55%)
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.