First Solar (NQ: FSLR )

167.79 +0.34 (+0.20%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.52 50.70 49.70 49.71 1,847,874 -1.04(-2.05%)
May 28, 2015 51.24 51.50 50.45 50.75 1,650,809 -0.53(-1.03%)
May 27, 2015 51.05 51.60 50.66 51.28 2,291,505 +0.22(+0.43%)
May 26, 2015 53.03 53.03 50.75 51.06 5,167,009 -4.01(-7.28%)
May 22, 2015 55.75 55.07 55.07 55.07 1,188,900 -0.82(-1.47%)
May 21, 2015 55.20 56.66 55.15 55.89 1,481,451 +0.97(+1.77%)
May 20, 2015 55.41 55.73 54.70 54.92 1,297,276 -0.36(-0.65%)
May 19, 2015 56.18 56.54 55.00 55.28 1,326,588 -0.90(-1.60%)
May 18, 2015 56.82 56.83 56.03 56.18 1,121,314 -0.54(-0.95%)
May 15, 2015 56.35 56.97 56.15 56.72 839,636 +0.16(+0.28%)
May 14, 2015 57.05 57.09 56.23 56.56 1,132,042 -0.21(-0.37%)
May 13, 2015 56.14 57.15 56.01 56.77 1,040,378 +0.72(+1.28%)
May 12, 2015 56.19 56.47 55.41 56.05 1,259,028 -0.33(-0.59%)
May 11, 2015 56.41 56.90 56.30 56.38 1,300,116 +0.01(+0.02%)
May 08, 2015 56.91 56.97 56.10 56.37 1,670,813 +0.05(+0.09%)
May 07, 2015 55.29 56.57 54.57 56.32 2,771,852 +0.66(+1.19%)
May 06, 2015 57.03 57.22 55.15 55.66 2,207,595 -1.15(-2.02%)
May 05, 2015 56.83 57.78 56.50 56.81 2,777,164 +0.03(+0.05%)
May 04, 2015 57.13 57.82 56.32 56.78 2,824,232 -0.56(-0.98%)
May 01, 2015 57.50 59.97 56.60 57.34 6,218,669 -2.33(-3.90%)
Apr 30, 2015 61.73 62.35 59.37 59.67 3,434,240 -2.27(-3.66%)
Apr 29, 2015 63.13 63.47 61.69 61.94 1,979,061 -1.63(-2.56%)
Apr 28, 2015 62.87 63.71 62.10 63.57 1,585,248 +0.66(+1.04%)
Apr 27, 2015 63.86 64.25 62.71 62.91 1,332,411 -0.52(-0.81%)
Apr 24, 2015 65.42 65.50 63.16 63.43 1,507,253 -1.32(-2.04%)
Apr 23, 2015 64.00 65.09 63.30 64.75 1,584,080 +0.87(+1.35%)
Apr 22, 2015 63.44 64.40 63.00 63.88 1,931,754 +0.77(+1.23%)
Apr 21, 2015 62.45 63.12 61.80 63.11 1,453,855 +0.86(+1.38%)
Apr 20, 2015 62.26 62.57 61.52 62.25 1,077,518 +0.31(+0.50%)
Apr 17, 2015 62.34 62.84 61.28 61.94 1,798,138 -0.95(-1.51%)
Apr 16, 2015 63.71 63.71 62.14 62.89 1,939,081 -0.84(-1.33%)
Apr 15, 2015 61.46 64.09 60.90 63.73 3,716,840 +2.66(+4.36%)
Apr 14, 2015 61.54 61.70 60.52 61.07 918,507 -0.34(-0.55%)
Apr 13, 2015 61.40 61.70 61.09 61.41 823,179 +0.11(+0.18%)
Apr 10, 2015 61.36 61.70 61.02 61.30 774,350 +0.12(+0.20%)
Apr 09, 2015 60.50 61.49 60.50 61.18 967,947 +0.53(+0.88%)
Apr 08, 2015 61.58 61.77 60.01 60.65 1,893,991 -0.62(-1.02%)
Apr 07, 2015 61.56 62.65 61.24 61.27 1,456,007 -0.24(-0.39%)
Apr 06, 2015 60.72 62.00 60.50 61.51 1,224,486 +0.32(+0.52%)
Apr 02, 2015 61.00 61.19 61.19 61.19 1,228,100 +0.36(+0.59%)
Apr 01, 2015 59.84 61.31 59.01 60.83 1,760,435 +1.04(+1.74%)
Mar 31, 2015 60.03 60.69 59.42 59.79 1,797,198 -0.90(-1.48%)
Mar 30, 2015 59.72 61.05 59.72 60.69 1,535,358 +1.08(+1.81%)
Mar 27, 2015 59.40 60.06 58.79 59.61 1,321,991 -0.01(-0.02%)
Mar 26, 2015 59.53 60.39 58.61 59.62 2,022,604 -0.47(-0.78%)
Mar 25, 2015 62.70 62.79 60.05 60.09 2,662,241 -2.42(-3.88%)
Mar 24, 2015 60.36 63.10 60.36 62.52 2,889,976 +1.94(+3.19%)
Mar 23, 2015 60.06 61.15 59.74 60.58 2,197,903 +0.32(+0.53%)
Mar 20, 2015 60.67 60.99 59.70 60.26 2,893,360 -0.04(-0.07%)
Mar 19, 2015 61.12 61.58 60.12 60.30 1,776,366 -1.13(-1.84%)
Mar 18, 2015 60.08 61.87 59.85 61.43 2,026,158 +0.94(+1.55%)
Mar 17, 2015 59.89 61.38 59.70 60.49 2,311,842 +0.27(+0.45%)
Mar 16, 2015 60.27 60.98 59.13 60.22 1,964,407 -0.38(-0.63%)
Mar 13, 2015 60.22 60.78 59.76 60.60 1,570,151 -0.01(-0.02%)
Mar 12, 2015 59.48 60.72 59.39 60.61 2,074,681 +1.32(+2.23%)
Mar 11, 2015 60.14 60.33 59.27 59.29 1,897,419 -0.57(-0.95%)
Mar 10, 2015 60.31 60.51 59.54 59.86 2,159,215 -1.20(-1.97%)
Mar 09, 2015 60.82 61.99 60.30 61.06 2,701,324 +0.45(+0.74%)
Mar 06, 2015 61.11 62.27 60.31 60.61 2,342,068 -1.05(-1.70%)
Mar 05, 2015 61.40 61.90 60.95 61.66 2,339,006 +0.46(+0.75%)
Mar 04, 2015 60.52 61.31 60.05 61.20 2,504,751 +0.51(+0.84%)
Mar 03, 2015 60.93 61.21 60.12 60.69 3,141,435 -0.42(-0.69%)
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.