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 31, 2018 42.80 42.90 41.83 42.45 802,000 +0.06(+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%)
Nov 01, 2018 41.49 41.93 40.33 41.46 3,192,310 -0.34(-0.81%)
Oct 31, 2018 40.17 42.16 39.63 41.80 2,779,251 +2.02(+5.08%)
Oct 30, 2018 37.06 39.83 36.64 39.78 4,576,636 +2.86(+7.75%)
Oct 29, 2018 40.25 40.29 36.51 36.92 4,412,459 -2.45(-6.23%)
Oct 26, 2018 40.75 42.95 39.15 39.38 5,172,900 -4.15(-9.52%)
Oct 25, 2018 43.29 43.81 42.17 43.52 2,515,149 +1.09(+2.57%)
Oct 24, 2018 44.36 44.87 42.40 42.43 1,450,209 -1.76(-3.98%)
Oct 23, 2018 44.65 44.84 42.95 44.19 1,920,667 -1.16(-2.56%)
Oct 22, 2018 46.60 46.73 45.01 45.35 1,278,001 -1.24(-2.66%)
Oct 19, 2018 46.98 47.35 45.90 46.59 1,164,900 -0.12(-0.26%)
Oct 18, 2018 47.26 47.49 46.53 46.71 1,355,827 -0.51(-1.08%)
Oct 17, 2018 47.72 48.00 46.49 47.22 1,240,834 -0.39(-0.82%)
Oct 16, 2018 46.38 47.70 46.31 47.61 1,131,100 +1.49(+3.23%)
Oct 15, 2018 45.34 46.46 45.20 46.12 909,269 +0.59(+1.30%)
Oct 12, 2018 46.06 46.36 44.72 45.53 1,106,000 +0.16(+0.35%)
Oct 11, 2018 46.14 46.30 45.07 45.37 1,295,777 -0.99(-2.14%)
Oct 10, 2018 47.08 47.81 46.36 46.36 1,495,392 -0.77(-1.63%)
Oct 09, 2018 47.11 47.40 46.53 47.13 829,079 -0.14(-0.30%)
Oct 08, 2018 46.82 47.39 46.22 47.27 796,348 +0.30(+0.64%)
Oct 05, 2018 47.63 47.77 46.23 46.97 888,000 -0.68(-1.43%)
Oct 04, 2018 48.08 48.29 47.17 47.65 1,104,040 -0.65(-1.35%)
Oct 03, 2018 49.44 49.69 48.18 48.30 1,181,429 -0.93(-1.89%)
Oct 02, 2018 49.14 50.06 49.01 49.23 748,227 +0.25(+0.51%)
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.