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, 2019 50.50 51.43 50.15 50.59 1,028,558 -0.12(-0.24%)
Jan 30, 2019 50.50 50.98 50.05 50.71 935,746 +0.63(+1.26%)
Jan 29, 2019 50.89 50.89 50.04 50.08 1,552,254 -0.62(-1.22%)
Jan 28, 2019 49.30 50.84 49.05 50.70 1,570,557 +0.84(+1.68%)
Jan 25, 2019 48.84 50.10 48.63 49.86 1,373,300 +1.26(+2.59%)
Jan 24, 2019 46.24 48.86 46.14 48.60 1,911,146 +2.06(+4.43%)
Jan 23, 2019 46.76 46.99 45.77 46.54 1,389,190 +0.33(+0.71%)
Jan 22, 2019 47.62 47.86 45.94 46.21 1,375,244 -1.73(-3.61%)
Jan 18, 2019 48.50 49.38 47.85 47.94 1,751,000 -0.44(-0.91%)
Jan 17, 2019 47.25 48.65 47.01 48.38 2,021,387 +1.08(+2.28%)
Jan 16, 2019 47.03 47.82 46.87 47.30 1,100,710 +0.44(+0.94%)
Jan 15, 2019 47.01 47.20 46.61 46.86 916,804 +0.13(+0.28%)
Jan 14, 2019 46.90 47.38 46.58 46.73 1,138,291 -0.77(-1.62%)
Jan 11, 2019 47.54 47.85 46.86 47.50 1,084,200 -0.24(-0.50%)
Jan 10, 2019 46.60 47.93 46.32 47.74 1,015,242 +0.78(+1.66%)
Jan 09, 2019 46.53 47.63 46.27 46.96 1,711,609 +0.73(+1.58%)
Jan 08, 2019 46.78 47.00 45.35 46.23 1,281,823 +0.44(+0.96%)
Jan 07, 2019 46.46 47.74 45.66 45.79 1,783,969 -0.53(-1.14%)
Jan 04, 2019 43.98 46.60 43.98 46.32 2,084,200 +2.88(+6.63%)
Jan 03, 2019 43.97 44.63 42.70 43.44 1,899,902 +0.88(+2.07%)
Jan 02, 2019 41.63 43.10 41.41 42.56 1,166,910 +0.10(+0.25%)
Dec 31, 2018 42.80 42.90 41.83 42.46 802,000 +0.07(+0.15%)
Dec 28, 2018 42.83 43.07 42.00 42.39 1,363,000 +0.09(+0.21%)
Dec 27, 2018 41.35 42.30 40.30 42.30 1,079,978 +0.31(+0.74%)
Dec 26, 2018 39.35 42.04 38.45 41.99 1,969,206 +2.75(+7.01%)
Dec 24, 2018 39.98 40.89 38.89 39.24 1,051,700 -1.31(-3.23%)
Dec 21, 2018 42.52 43.00 40.06 40.55 2,825,700 -1.82(-4.30%)
Dec 20, 2018 42.34 43.50 41.87 42.37 1,895,568 +0.12(+0.28%)
Dec 19, 2018 43.04 43.95 42.24 42.25 1,651,264 -0.98(-2.27%)
Dec 18, 2018 42.47 44.46 42.45 43.23 1,882,949 +1.19(+2.83%)
Dec 17, 2018 43.60 43.98 41.66 42.04 1,612,075 -1.60(-3.67%)
Dec 14, 2018 44.58 44.84 43.45 43.64 1,839,300 -1.66(-3.66%)
Dec 13, 2018 43.55 45.81 43.43 45.30 2,528,395 +1.70(+3.90%)
Dec 12, 2018 42.85 43.82 41.12 43.60 3,469,424 +1.15(+2.71%)
Dec 11, 2018 43.88 44.40 42.04 42.45 2,082,650 -0.76(-1.76%)
Dec 10, 2018 42.36 43.86 42.00 43.21 1,565,388 +0.62(+1.46%)
Dec 07, 2018 43.83 44.71 42.17 42.59 1,908,800 -1.12(-2.56%)
Dec 06, 2018 43.75 44.51 43.43 43.71 1,524,760 -0.79(-1.78%)
Dec 04, 2018 47.41 47.53 44.37 44.50 2,326,600 -1.90(-4.09%)
Dec 03, 2018 45.90 47.79 45.55 46.40 3,187,127 +1.95(+4.39%)
Nov 30, 2018 44.21 44.68 43.74 44.45 878,600 +0.11(+0.25%)
Nov 29, 2018 45.33 45.68 44.03 44.34 1,053,048 -1.06(-2.33%)
Nov 28, 2018 45.50 46.09 44.10 45.40 1,101,762 +0.53(+1.18%)
Nov 27, 2018 43.21 45.20 43.04 44.87 1,719,732 +1.44(+3.32%)
Nov 26, 2018 43.69 44.35 43.23 43.43 1,155,408 +0.09(+0.21%)
Nov 23, 2018 42.06 43.85 42.06 43.34 414,100 +0.74(+1.74%)
Nov 21, 2018 42.60 42.60 42.60 0 +0.55(+1.31%)
Nov 20, 2018 43.00 43.04 41.82 42.05 1,363,648 -1.89(-4.30%)
Nov 19, 2018 44.13 44.89 43.51 43.94 1,479,121 -0.43(-0.97%)
Nov 16, 2018 43.25 44.68 43.17 44.37 1,443,900 +0.29(+0.66%)
Nov 15, 2018 42.31 44.17 42.24 44.08 1,470,907 +1.54(+3.62%)
Nov 14, 2018 43.00 43.49 42.03 42.54 1,519,705 +0.09(+0.21%)
Nov 13, 2018 42.95 43.33 42.00 42.45 2,177,126 -0.26(-0.61%)
Nov 12, 2018 42.10 43.32 41.52 42.71 1,531,239 +0.49(+1.16%)
Nov 09, 2018 42.25 42.52 41.49 42.22 1,240,900 -0.45(-1.05%)
Nov 08, 2018 43.88 44.10 42.45 42.67 1,121,701 -1.50(-3.40%)
Nov 07, 2018 43.23 44.46 43.00 44.17 1,123,759 +1.34(+3.13%)
Nov 06, 2018 43.82 44.06 42.57 42.83 1,472,262 -1.10(-2.50%)
Nov 05, 2018 44.02 46.09 43.93 43.93 3,248,145 +0.93(+2.16%)
Nov 02, 2018 41.73 43.13 41.73 43.00 1,880,300 +1.54(+3.71%)
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.