Skip to main content

First Solar (NQ: FSLR )

168.71 +1.26 (+0.75%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 52.20 52.20 49.12 49.77 4,358,973 -4.22(-7.82%)
Oct 28, 2011 52.73 54.81 51.55 53.99 3,853,692 +1.09(+2.06%)
Oct 27, 2011 48.23 55.28 46.84 52.90 8,256,448 +6.79(+14.73%)
Oct 26, 2011 47.54 52.44 44.76 46.11 13,289,037 +2.84(+6.56%)
Oct 25, 2011 58.11 58.61 42.50 43.27 23,570,296 -14.68(-25.33%)
Oct 24, 2011 54.31 60.99 53.71 57.95 4,527,000 +4.18(+7.77%)
Oct 21, 2011 52.94 55.12 52.14 53.77 3,230,224 +1.46(+2.79%)
Oct 20, 2011 51.45 53.26 50.87 52.31 2,869,799 +1.24(+2.43%)
Oct 19, 2011 56.25 56.30 50.88 51.07 3,697,452 -4.84(-8.66%)
Oct 18, 2011 53.88 56.65 52.32 55.91 4,593,957 +2.95(+5.57%)
Oct 17, 2011 55.03 55.22 52.32 52.96 3,403,290 -3.27(-5.82%)
Oct 14, 2011 57.67 59.13 55.60 56.23 2,908,226 -0.62(-1.09%)
Oct 13, 2011 56.49 57.00 54.89 56.85 2,576,483 -0.23(-0.40%)
Oct 12, 2011 53.57 57.95 53.05 57.08 4,076,268 +1.17(+2.09%)
Oct 11, 2011 58.90 60.00 54.92 55.91 5,798,690 -3.87(-6.47%)
Oct 10, 2011 60.79 61.68 58.13 59.78 2,410,564 +0.04(+0.07%)
Oct 07, 2011 64.85 65.20 58.53 59.74 3,399,614 -4.99(-7.71%)
Oct 06, 2011 65.09 67.72 60.39 64.73 4,711,775 +3.86(+6.34%)
Oct 05, 2011 58.93 63.25 58.08 60.87 3,933,347 +3.09(+5.35%)
Oct 04, 2011 56.70 63.30 55.68 57.78 6,147,213 -0.12(-0.21%)
Oct 03, 2011 61.83 63.75 57.87 57.90 4,320,832 -5.31(-8.40%)
Sep 30, 2011 63.57 66.64 62.08 63.21 4,245,863 -1.82(-2.80%)
Sep 29, 2011 66.20 66.98 62.75 65.03 2,276,347 +0.28(+0.43%)
Sep 28, 2011 72.08 72.33 64.54 64.75 3,935,090 -7.52(-10.41%)
Sep 27, 2011 73.71 76.00 71.66 72.27 2,044,852 +0.55(+0.77%)
Sep 26, 2011 71.42 73.49 67.80 71.72 2,368,959 +1.48(+2.11%)
Sep 23, 2011 66.00 72.49 61.55 70.24 7,721,939 +3.39(+5.07%)
Sep 22, 2011 68.95 72.38 66.19 66.85 5,500,765 -6.67(-9.07%)
Sep 21, 2011 77.50 79.59 72.59 73.52 6,249,461 -5.69(-7.18%)
Sep 20, 2011 84.07 84.14 78.68 79.21 2,359,476 -4.70(-5.60%)
Sep 19, 2011 83.99 84.82 80.59 83.91 2,407,151 -1.79(-2.09%)
Sep 16, 2011 90.36 90.91 84.62 85.70 3,783,958 -4.86(-5.37%)
Sep 15, 2011 92.18 93.64 88.31 90.56 1,924,698 -0.94(-1.03%)
Sep 14, 2011 91.28 92.00 89.21 91.50 2,223,342 +0.59(+0.65%)
Sep 13, 2011 86.35 91.81 84.73 90.91 2,910,575 +4.83(+5.61%)
Sep 12, 2011 86.81 86.81 83.57 86.08 2,476,362 +1.12(+1.32%)
Sep 09, 2011 86.65 87.99 82.11 84.96 3,283,890 -1.71(-1.97%)
Sep 08, 2011 90.18 91.09 85.96 86.67 2,325,093 -3.48(-3.86%)
Sep 07, 2011 90.00 90.33 88.66 90.15 2,159,511 +2.56(+2.92%)
Sep 06, 2011 87.21 89.82 86.14 87.59 2,756,207 -2.51(-2.79%)
Sep 02, 2011 94.86 95.33 88.82 90.10 2,992,335 -6.84(-7.06%)
Sep 01, 2011 99.50 99.50 96.60 96.94 1,752,644 -3.04(-3.04%)
Aug 31, 2011 102.38 103.00 99.61 99.98 1,266,251 -1.95(-1.91%)
Aug 30, 2011 101.62 102.81 100.58 101.93 1,316,701 -0.38(-0.37%)
Aug 29, 2011 102.90 103.60 100.62 102.31 1,020,067 +1.60(+1.59%)
Aug 26, 2011 98.41 101.55 96.17 100.71 1,642,355 +4.22(+4.37%)
Aug 25, 2011 96.19 98.46 95.58 96.49 1,709,312 +0.70(+0.73%)
Aug 24, 2011 94.49 95.84 91.12 95.79 1,188,741 +1.46(+1.55%)
Aug 23, 2011 89.18 95.36 88.71 94.33 2,332,260 +6.63(+7.56%)
Aug 22, 2011 90.75 91.82 87.29 87.70 1,934,030 -0.98(-1.11%)
Aug 19, 2011 93.43 95.35 87.82 88.68 3,761,322 -6.09(-6.43%)
Aug 18, 2011 96.41 98.00 94.17 94.77 1,855,271 -4.69(-4.72%)
Aug 17, 2011 101.09 101.95 96.32 99.46 3,467,763 -5.00(-4.79%)
Aug 16, 2011 104.48 105.25 102.26 104.46 1,656,524 -1.64(-1.55%)
Aug 15, 2011 104.31 106.81 104.13 106.10 1,702,287 +1.97(+1.89%)
Aug 12, 2011 104.30 105.54 103.60 104.13 1,100,751 +1.09(+1.06%)
Aug 11, 2011 101.16 103.92 99.00 103.04 2,980,597 +2.68(+2.67%)
Aug 10, 2011 100.68 107.99 97.10 100.36 3,935,743 +0.66(+0.66%)
Aug 09, 2011 97.93 102.30 92.75 99.70 3,765,122 -0.18(-0.18%)
Aug 08, 2011 96.90 101.39 96.17 99.88 4,070,666 -5.55(-5.26%)
Aug 05, 2011 105.50 111.69 99.03 105.43 4,185,990 -2.51(-2.33%)
Aug 04, 2011 112.06 113.92 107.50 107.94 2,671,969 -7.31(-6.34%)
Aug 03, 2011 115.75 116.35 112.69 115.25 1,319,077 +0.21(+0.18%)
Aug 02, 2011 116.47 117.93 115.00 115.04 1,098,032 -2.35(-2.00%)
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.