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, 2017 40.06 40.37 39.72 39.88 1,295,167 -0.20(-0.50%)
Jun 29, 2017 40.37 40.66 39.20 40.08 2,019,675 -0.41(-1.01%)
Jun 28, 2017 40.31 41.17 39.79 40.49 2,437,711 +0.44(+1.10%)
Jun 27, 2017 39.88 40.43 39.21 40.05 2,233,298 -0.12(-0.30%)
Jun 26, 2017 39.80 40.94 39.60 40.17 2,755,293 +0.43(+1.08%)
Jun 23, 2017 40.55 39.74 4,798,013 +1.32(+3.44%)
Jun 22, 2017 37.94 39.72 37.22 38.42 4,156,788 +1.19(+3.20%)
Jun 21, 2017 35.55 37.52 35.35 37.23 2,367,394 +1.78(+5.02%)
Jun 20, 2017 36.30 36.59 35.38 35.45 1,599,531 -0.90(-2.48%)
Jun 19, 2017 36.03 36.42 35.56 36.35 1,766,428 +0.52(+1.45%)
Jun 16, 2017 35.73 36.04 35.33 35.83 1,971,924 +0.10(+0.28%)
Jun 15, 2017 35.50 36.18 35.35 35.73 1,477,112 -0.46(-1.27%)
Jun 14, 2017 36.45 36.50 35.75 36.19 1,699,670 -0.27(-0.74%)
Jun 13, 2017 36.65 37.01 36.25 36.46 2,086,992 +0.06(+0.16%)
Jun 12, 2017 36.27 37.46 36.11 36.40 2,201,155 -0.25(-0.68%)
Jun 09, 2017 37.80 37.97 36.37 36.65 2,200,896 -1.15(-3.04%)
Jun 08, 2017 37.12 37.97 36.85 37.80 2,267,573 +0.86(+2.33%)
Jun 07, 2017 37.70 37.85 36.63 36.94 2,199,513 -0.50(-1.34%)
Jun 06, 2017 37.47 37.86 36.97 37.44 2,587,327 -0.23(-0.61%)
Jun 05, 2017 38.15 38.23 37.27 37.67 1,621,308 -0.66(-1.72%)
Jun 02, 2017 38.36 38.78 37.86 38.33 1,574,518 +0.01(+0.03%)
Jun 01, 2017 38.61 39.36 38.01 38.32 3,669,120 -0.19(-0.49%)
May 31, 2017 39.13 39.45 37.76 38.51 2,920,530 -0.99(-2.51%)
May 30, 2017 37.70 39.92 37.46 39.50 5,728,353 +2.66(+7.22%)
May 26, 2017 37.83 37.93 36.79 36.84 3,970,867 -1.10(-2.90%)
May 25, 2017 38.90 39.10 37.67 37.94 3,474,183 -0.96(-2.47%)
May 24, 2017 37.00 39.28 36.73 38.90 5,199,512 +2.43(+6.66%)
May 23, 2017 36.55 37.40 36.34 36.47 2,658,994 +0.04(+0.11%)
May 22, 2017 36.07 36.67 35.86 36.43 2,450,780 +0.09(+0.25%)
May 19, 2017 35.19 36.68 35.12 36.34 3,217,091 +1.38(+3.95%)
May 18, 2017 34.58 35.38 33.27 34.96 6,435,359 -0.02(-0.06%)
May 17, 2017 36.06 36.49 34.95 34.98 3,244,157 -1.80(-4.89%)
May 16, 2017 37.26 37.30 36.57 36.78 1,788,159 -0.43(-1.16%)
May 15, 2017 36.55 37.67 36.34 37.21 2,570,657 +0.83(+2.28%)
May 12, 2017 36.59 36.60 35.75 36.38 2,046,692 -0.24(-0.66%)
May 11, 2017 36.43 37.09 36.07 36.62 2,198,442 +0.05(+0.14%)
May 10, 2017 35.63 36.86 35.51 36.57 3,640,345 +0.79(+2.21%)
May 09, 2017 35.17 36.21 34.44 35.78 3,094,905 +0.63(+1.79%)
May 08, 2017 34.54 35.42 34.18 35.15 3,289,135 +0.61(+1.77%)
May 05, 2017 34.20 34.93 33.55 34.54 4,045,457 +0.30(+0.88%)
May 04, 2017 34.90 34.97 33.81 34.24 5,844,001 +0.33(+0.97%)
May 03, 2017 32.50 36.27 32.15 33.91 17,581,740 +3.59(+11.84%)
May 02, 2017 29.80 30.71 29.41 30.32 5,708,898 +0.77(+2.61%)
May 01, 2017 29.99 30.03 29.23 29.55 2,902,692 +0.00(+0.00%)
Apr 28, 2017 29.45 30.50 29.24 29.55 4,188,134 +0.11(+0.37%)
Apr 27, 2017 29.51 29.96 28.38 29.44 5,508,526 +0.45(+1.55%)
Apr 26, 2017 27.52 29.20 27.41 28.99 5,850,585 +1.45(+5.27%)
Apr 25, 2017 27.28 28.05 27.08 27.54 2,464,986 +0.46(+1.70%)
Apr 24, 2017 27.28 27.44 26.78 27.08 2,514,046 +0.28(+1.04%)
Apr 21, 2017 26.71 27.00 26.68 26.80 2,033,262 +0.06(+0.22%)
Apr 20, 2017 26.75 27.02 26.41 26.74 2,494,292 +0.20(+0.75%)
Apr 19, 2017 27.05 27.27 26.51 26.54 2,093,158 -0.35(-1.30%)
Apr 18, 2017 27.11 27.27 26.71 26.89 2,132,234 -0.45(-1.65%)
Apr 17, 2017 27.42 27.65 27.00 27.34 1,812,235 -0.08(-0.29%)
Apr 13, 2017 27.86 28.06 27.41 27.42 2,425,378 -0.49(-1.76%)
Apr 12, 2017 28.10 28.17 27.66 27.91 2,604,870 -0.19(-0.68%)
Apr 11, 2017 28.00 28.24 27.67 28.10 3,002,119 +0.13(+0.46%)
Apr 10, 2017 26.83 28.22 26.81 27.97 4,672,608 +1.16(+4.33%)
Apr 07, 2017 26.60 27.05 26.45 26.81 3,175,402 +0.19(+0.71%)
Apr 06, 2017 26.04 27.50 25.56 26.62 4,491,620 +0.04(+0.15%)
Apr 05, 2017 27.00 27.40 26.55 26.58 3,574,962 -0.24(-0.89%)
Apr 04, 2017 26.29 27.65 26.08 26.82 5,850,578 +0.49(+1.86%)
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.