Skip to main content

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 (%)
Nov 30, 2009 120.79 121.99 118.06 119.11 1,599,443 -1.19(-0.99%)
Nov 27, 2009 117.12 121.74 116.51 120.30 1,081,345 -0.67(-0.55%)
Nov 25, 2009 120.49 121.38 118.54 120.97 1,245,511 +1.72(+1.44%)
Nov 24, 2009 121.10 121.42 118.35 119.25 1,474,268 -2.17(-1.79%)
Nov 23, 2009 123.65 124.93 120.80 121.42 1,593,564 +0.24(+0.20%)
Nov 20, 2009 119.14 121.79 118.90 121.18 1,655,963 +0.05(+0.04%)
Nov 19, 2009 124.00 124.00 120.05 121.13 2,047,392 -3.54(-2.84%)
Nov 18, 2009 127.19 127.99 123.10 124.67 2,839,534 +0.68(+0.55%)
Nov 17, 2009 125.87 127.54 123.44 123.99 2,349,578 +0.58(+0.47%)
Nov 16, 2009 120.03 125.22 120.02 123.41 3,155,104 +5.11(+4.32%)
Nov 13, 2009 116.40 119.54 115.78 118.30 2,860,792 +2.93(+2.54%)
Nov 12, 2009 118.56 118.75 115.09 115.37 3,761,093 -4.48(-3.74%)
Nov 11, 2009 121.89 122.00 118.23 119.85 2,032,882 -0.05(-0.04%)
Nov 10, 2009 119.28 123.85 119.00 119.90 2,281,872 +0.40(+0.33%)
Nov 09, 2009 120.50 120.50 117.75 119.50 2,788,991 +1.57(+1.33%)
Nov 06, 2009 120.00 120.37 117.14 117.93 2,949,877 -2.83(-2.34%)
Nov 05, 2009 122.55 123.70 119.60 120.76 2,836,889 -0.83(-0.68%)
Nov 04, 2009 126.09 127.10 121.00 121.59 2,745,415 -2.92(-2.35%)
Nov 03, 2009 120.50 125.26 120.09 124.51 2,608,585 +2.81(+2.31%)
Nov 02, 2009 121.24 123.99 120.00 121.70 3,001,557 -0.23(-0.19%)
Oct 30, 2009 129.44 130.03 121.32 121.93 5,592,094 -4.54(-3.59%)
Oct 29, 2009 127.66 129.23 122.75 126.47 12,498,705 -25.11(-16.57%)
Oct 28, 2009 148.91 154.37 148.80 151.58 5,299,879 +1.36(+0.91%)
Oct 27, 2009 153.94 156.00 148.45 150.22 2,099,534 -4.65(-3.00%)
Oct 26, 2009 155.20 158.14 153.06 154.87 2,549,414 +2.48(+1.63%)
Oct 23, 2009 152.93 154.92 151.72 152.39 1,974,834 -3.69(-2.36%)
Oct 22, 2009 150.60 156.87 150.54 156.08 2,313,493 +2.14(+1.39%)
Oct 21, 2009 154.19 157.00 153.64 153.94 1,909,121 -1.08(-0.70%)
Oct 20, 2009 152.42 156.00 151.57 155.02 2,849,599 +2.83(+1.86%)
Oct 19, 2009 147.25 152.70 145.50 152.19 3,608,033 +4.65(+3.15%)
Oct 16, 2009 150.90 151.68 147.17 147.54 4,177,282 -5.22(-3.42%)
Oct 15, 2009 154.00 156.09 149.60 152.76 13,439,421 -1.56(-1.01%)
Oct 14, 2009 155.89 157.45 146.92 154.32 6,983,174 +0.00(+0.00%)
Oct 13, 2009 158.25 158.98 154.32 154.32 2,838,741 -5.68(-3.55%)
Oct 12, 2009 159.09 162.20 156.67 160.00 2,633,364 +3.31(+2.11%)
Oct 09, 2009 155.52 157.28 154.35 156.69 1,744,271 -0.04(-0.03%)
Oct 08, 2009 155.26 158.00 155.09 156.73 2,581,939 +1.89(+1.22%)
Oct 07, 2009 150.58 155.00 150.50 154.84 2,104,304 +4.19(+2.78%)
Oct 06, 2009 149.84 154.04 149.00 150.65 2,346,385 +2.07(+1.39%)
Oct 05, 2009 151.01 152.30 148.43 148.58 2,248,676 -1.42(-0.95%)
Oct 02, 2009 148.02 154.43 147.50 150.00 4,434,178 +6.24(+4.34%)
Oct 01, 2009 147.60 150.35 143.47 143.76 3,364,326 -9.10(-5.95%)
Sep 30, 2009 153.71 157.15 151.77 152.86 3,198,835 +0.81(+0.53%)
Sep 29, 2009 148.10 153.05 147.21 152.05 2,565,793 +3.97(+2.68%)
Sep 28, 2009 148.24 150.74 146.64 148.08 2,992,824 -4.79(-3.13%)
Sep 25, 2009 148.10 154.13 146.43 152.87 2,375,272 +2.25(+1.49%)
Sep 24, 2009 154.61 155.56 147.14 150.62 2,595,724 -2.09(-1.37%)
Sep 23, 2009 157.51 157.53 152.21 152.71 2,899,901 -3.59(-2.30%)
Sep 22, 2009 160.01 163.32 155.70 156.30 2,701,201 -0.95(-0.60%)
Sep 21, 2009 153.60 157.50 151.50 157.25 2,077,145 +1.10(+0.70%)
Sep 18, 2009 155.48 156.81 153.00 156.15 3,065,072 +5.07(+3.36%)
Sep 17, 2009 150.63 157.10 149.45 151.08 4,314,095 +4.09(+2.78%)
Sep 16, 2009 143.89 147.80 143.53 146.99 4,242,154 +6.89(+4.92%)
Sep 15, 2009 134.00 142.81 133.57 140.10 4,417,832 +7.01(+5.27%)
Sep 14, 2009 131.78 133.40 130.12 133.09 3,312,552 -3.66(-2.68%)
Sep 11, 2009 141.47 143.50 136.14 136.75 3,446,892 -3.40(-2.43%)
Sep 10, 2009 138.55 140.96 136.61 140.15 3,320,677 +3.54(+2.59%)
Sep 09, 2009 136.60 144.82 134.79 136.61 8,004,451 +2.20(+1.64%)
Sep 08, 2009 123.90 134.64 123.43 134.41 7,208,814 +12.94(+10.65%)
Sep 04, 2009 121.01 121.47 117.69 121.47 1,775,168 +1.53(+1.28%)
Sep 03, 2009 121.25 121.79 118.16 119.94 2,378,272 +1.62(+1.37%)
Sep 02, 2009 114.35 119.79 112.09 118.32 3,661,410 +3.34(+2.90%)
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.