First Solar (NQ: FSLR )

73.70 USD -1.66 (-2.20%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.65 33.14 32.06 32.37 460,432 -0.35(-1.07%)
Jan 30, 2007 31.10 33.89 30.86 32.72 990,156 +1.58(+5.07%)
Jan 29, 2007 29.15 31.44 29.00 31.14 569,040 +2.00(+6.86%)
Jan 26, 2007 29.71 29.73 28.89 29.14 211,002 -0.29(-0.99%)
Jan 25, 2007 29.25 30.30 29.24 29.43 472,375 +0.28(+0.96%)
Jan 24, 2007 29.07 29.15 28.42 29.15 211,244 +0.30(+1.04%)
Jan 23, 2007 28.00 29.38 27.87 28.85 504,190 +0.97(+3.48%)
Jan 22, 2007 27.75 28.13 27.54 27.88 400,630 +0.17(+0.61%)
Jan 19, 2007 28.24 28.32 27.70 27.71 352,910 -0.61(-2.15%)
Jan 18, 2007 29.27 29.56 28.05 28.32 258,483 -0.70(-2.41%)
Jan 17, 2007 29.26 29.26 28.85 29.02 256,793 -0.25(-0.85%)
Jan 16, 2007 29.56 30.47 29.00 29.27 214,640 -0.26(-0.88%)
Jan 12, 2007 29.27 29.61 29.27 29.53 176,341 +0.19(+0.65%)
Jan 11, 2007 29.19 29.73 28.75 29.34 362,361 +0.18(+0.62%)
Jan 10, 2007 29.22 29.67 29.09 29.16 267,718 -0.11(-0.38%)
Jan 09, 2007 29.00 29.77 28.95 29.27 232,733 +0.37(+1.28%)
Jan 08, 2007 28.26 29.00 28.26 28.90 317,098 +0.75(+2.66%)
Jan 05, 2007 28.65 28.65 27.73 28.15 524,303 -0.60(-2.09%)
Jan 04, 2007 28.11 28.84 28.00 28.75 325,428 +0.25(+0.88%)
Jan 03, 2007 30.17 30.29 28.20 28.50 489,943 -1.34(-4.49%)
Dec 29, 2006 29.99 30.00 29.02 29.84 355,445 -0.02(-0.07%)
Dec 28, 2006 28.72 29.98 28.00 29.86 1,396,106 +1.05(+3.64%)
Dec 27, 2006 28.24 28.81 27.74 28.81 788,267 +1.71(+6.31%)
Dec 26, 2006 27.63 28.34 27.04 27.10 87,501 -0.43(-1.56%)
Dec 22, 2006 26.99 27.70 26.86 27.53 151,163 +0.84(+3.15%)
Dec 21, 2006 27.50 27.85 26.66 26.69 616,652 -1.09(-3.92%)
Dec 20, 2006 27.88 28.92 27.01 27.78 284,125 -0.01(-0.04%)
Dec 19, 2006 28.00 28.20 26.54 27.79 470,726 -0.80(-2.80%)
Dec 18, 2006 29.32 29.87 28.42 28.59 738,847 -0.46(-1.58%)
Dec 15, 2006 28.36 29.28 27.77 29.05 2,069,209 +1.12(+4.01%)
Dec 14, 2006 27.62 28.62 27.32 27.93 837,635 +0.29(+1.05%)
Dec 13, 2006 27.30 28.11 26.50 27.64 547,779 +0.44(+1.62%)
Dec 12, 2006 28.20 28.20 26.91 27.20 371,691 -0.75(-2.68%)
Dec 11, 2006 27.32 28.40 27.32 27.95 232,649 +0.42(+1.53%)
Dec 08, 2006 27.50 27.57 27.20 27.53 55,222 +0.21(+0.77%)
Dec 07, 2006 27.70 27.74 27.32 27.32 155,032 +0.12(+0.44%)
Dec 06, 2006 26.80 27.63 26.77 27.20 138,236 +0.12(+0.44%)
Dec 05, 2006 27.62 27.89 26.40 27.08 782,351 -0.80(-2.87%)
Dec 04, 2006 28.00 28.40 27.56 27.88 482,991 -0.01(-0.04%)
Dec 01, 2006 28.30 28.30 27.56 27.89 257,298 -0.41(-1.45%)
Nov 30, 2006 28.80 28.80 28.00 28.30 245,600 +0.03(+0.11%)
Nov 29, 2006 28.50 28.95 28.00 28.27 414,635 +0.10(+0.35%)
Nov 28, 2006 28.53 28.90 27.75 28.17 587,427 -0.18(-0.63%)
Nov 27, 2006 28.39 28.50 27.92 28.35 910,473 +0.60(+2.16%)
Nov 24, 2006 27.00 27.96 26.88 27.75 350,251 +0.87(+3.24%)
Nov 22, 2006 24.57 26.88 24.50 26.88 1,260,752 +2.28(+9.27%)
Nov 21, 2006 25.00 25.19 24.31 24.60 1,179,813 -0.40(-1.60%)
Nov 20, 2006 24.69 25.67 24.29 25.00 1,688,963 +0.26(+1.05%)
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.