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 (%)
Aug 31, 2015 47.50 48.80 46.82 47.84 1,217,561 +0.04(+0.08%)
Aug 28, 2015 47.35 49.22 47.06 47.80 1,910,914 -0.04(-0.08%)
Aug 27, 2015 47.47 48.05 46.40 47.84 2,079,583 +1.75(+3.80%)
Aug 26, 2015 45.71 46.23 44.04 46.09 1,989,291 +1.71(+3.85%)
Aug 25, 2015 45.99 47.37 44.31 44.38 2,833,426 +0.77(+1.77%)
Aug 24, 2015 40.80 46.30 40.25 43.61 3,824,121 -1.66(-3.67%)
Aug 21, 2015 47.29 48.05 45.26 45.27 3,651,671 -2.64(-5.51%)
Aug 20, 2015 49.37 49.60 47.85 47.91 2,058,462 -2.03(-4.06%)
Aug 19, 2015 51.07 51.28 48.85 49.94 3,084,073 -1.69(-3.27%)
Aug 18, 2015 51.67 52.30 50.93 51.63 1,611,274 -0.11(-0.21%)
Aug 17, 2015 51.09 51.94 50.65 51.74 1,346,339 +0.23(+0.45%)
Aug 14, 2015 51.19 52.30 51.14 51.51 1,140,052 +0.40(+0.78%)
Aug 13, 2015 51.62 52.50 51.01 51.11 1,470,668 -0.77(-1.48%)
Aug 12, 2015 50.77 52.19 49.75 51.88 2,695,257 +0.44(+0.86%)
Aug 11, 2015 52.77 53.20 51.31 51.44 2,516,513 -2.04(-3.81%)
Aug 10, 2015 52.50 53.63 52.45 53.48 2,666,898 +1.40(+2.69%)
Aug 07, 2015 51.31 52.70 50.80 52.08 2,783,495 +0.88(+1.72%)
Aug 06, 2015 52.45 53.48 50.10 51.20 4,628,994 -0.72(-1.39%)
Aug 05, 2015 50.12 53.09 49.01 51.92 11,122,317 +7.42(+16.67%)
Aug 04, 2015 43.70 44.79 43.42 44.50 3,619,964 +0.81(+1.85%)
Aug 03, 2015 44.70 44.80 43.28 43.69 1,938,554 -0.61(-1.38%)
Jul 31, 2015 45.31 45.40 44.26 44.30 1,529,017 -1.01(-2.23%)
Jul 30, 2015 45.89 45.93 44.58 45.31 1,591,947 -0.23(-0.51%)
Jul 29, 2015 43.51 45.96 43.13 45.54 2,764,685 +2.16(+4.98%)
Jul 28, 2015 42.50 43.66 41.66 43.38 1,720,614 +1.11(+2.63%)
Jul 27, 2015 42.43 42.62 41.56 42.27 1,888,327 -0.70(-1.63%)
Jul 24, 2015 42.92 43.25 42.25 42.97 1,819,010 +0.23(+0.54%)
Jul 23, 2015 42.57 43.64 42.57 42.74 1,767,697 +0.24(+0.56%)
Jul 22, 2015 43.10 43.25 42.25 42.50 1,741,171 -0.98(-2.25%)
Jul 21, 2015 43.11 43.98 42.86 43.48 1,453,907 +0.20(+0.46%)
Jul 20, 2015 44.49 44.50 43.23 43.28 1,840,566 -0.67(-1.52%)
Jul 17, 2015 44.62 44.70 43.75 43.95 1,418,141 -0.81(-1.81%)
Jul 16, 2015 44.76 45.21 44.11 44.76 1,245,210 +0.27(+0.61%)
Jul 15, 2015 45.72 45.94 44.11 44.49 2,209,514 -1.32(-2.88%)
Jul 14, 2015 46.44 47.01 45.57 45.81 2,940,998 -0.20(-0.43%)
Jul 13, 2015 44.55 46.06 44.44 46.01 2,454,036 +1.98(+4.50%)
Jul 10, 2015 44.31 44.75 43.62 44.03 1,349,537 +0.38(+0.87%)
Jul 09, 2015 44.50 45.22 43.57 43.65 1,883,295 +0.38(+0.88%)
Jul 08, 2015 44.68 44.99 43.16 43.27 2,159,200 -1.85(-4.10%)
Jul 07, 2015 44.00 45.14 42.71 45.12 3,769,519 +0.93(+2.10%)
Jul 06, 2015 44.88 44.92 43.95 44.19 2,034,984 -0.98(-2.17%)
Jul 02, 2015 46.03 45.17 45.17 45.17 2,389,300 -0.87(-1.89%)
Jul 01, 2015 47.32 47.75 45.65 46.04 2,376,442 -0.94(-2.00%)
Jun 30, 2015 48.42 48.44 46.84 46.98 2,494,152 -0.86(-1.80%)
Jun 29, 2015 48.95 49.17 47.78 47.84 2,852,989 -2.11(-4.22%)
Jun 26, 2015 50.95 51.10 49.65 49.95 1,746,050 -1.02(-2.00%)
Jun 25, 2015 51.63 51.87 50.91 50.97 1,494,292 -0.39(-0.76%)
Jun 24, 2015 51.25 51.94 51.10 51.36 1,772,685 -0.13(-0.25%)
Jun 23, 2015 51.29 52.10 50.88 51.49 1,556,603 +0.38(+0.74%)
Jun 22, 2015 51.16 51.61 50.81 51.11 1,153,091 +0.08(+0.16%)
Jun 19, 2015 52.04 52.97 50.64 51.03 6,904,852 -0.95(-1.83%)
Jun 18, 2015 52.13 52.48 51.70 51.98 1,753,546 +0.22(+0.43%)
Jun 17, 2015 52.46 53.13 51.22 51.76 2,199,482 -0.39(-0.75%)
Jun 16, 2015 53.37 53.67 51.97 52.15 2,418,152 -1.33(-2.48%)
Jun 15, 2015 50.08 53.67 50.03 53.48 3,979,616 +3.00(+5.93%)
Jun 12, 2015 50.29 50.98 50.12 50.48 1,135,571 +0.05(+0.10%)
Jun 11, 2015 50.37 50.80 50.02 50.43 1,168,298 +0.14(+0.28%)
Jun 10, 2015 49.48 51.37 49.22 50.29 2,447,037 +1.12(+2.28%)
Jun 09, 2015 49.95 50.24 49.01 49.17 1,410,591 -0.68(-1.36%)
Jun 08, 2015 51.05 51.49 49.61 49.85 1,818,292 -1.45(-2.83%)
Jun 05, 2015 49.87 51.47 49.38 51.30 2,669,534 +1.63(+3.28%)
Jun 04, 2015 50.60 50.79 49.50 49.67 2,103,629 -1.16(-2.28%)
Jun 03, 2015 50.97 51.74 50.61 50.83 1,570,855 -0.12(-0.24%)
Jun 02, 2015 49.80 51.60 49.40 50.95 1,998,579 +1.05(+2.10%)
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.