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 (%)
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%)
Jun 02, 2014 62.29 62.99 61.12 62.70 2,090,779 +0.92(+1.49%)
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%)
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.