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 (%)
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.