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 (%)
Apr 30, 2012 17.93 18.94 17.84 18.40 5,324,104 +0.05(+0.27%)
Apr 27, 2012 18.40 18.70 17.81 18.35 3,700,750 +0.04(+0.22%)
Apr 26, 2012 18.30 18.84 18.11 18.31 3,891,912 +0.01(+0.05%)
Apr 25, 2012 18.87 18.96 18.05 18.30 5,284,939 -0.34(-1.82%)
Apr 24, 2012 19.19 19.36 18.57 18.64 5,969,856 -0.61(-3.17%)
Apr 23, 2012 20.01 20.13 18.97 19.25 6,195,028 -1.40(-6.78%)
Apr 20, 2012 21.47 22.08 20.60 20.65 7,119,557 -0.75(-3.50%)
Apr 19, 2012 21.30 21.88 20.99 21.40 5,283,920 +0.05(+0.23%)
Apr 18, 2012 23.70 23.75 21.28 21.35 9,728,740 -1.61(-7.01%)
Apr 17, 2012 21.63 23.80 20.53 22.96 16,782,594 +2.14(+10.28%)
Apr 16, 2012 21.31 21.55 20.55 20.82 5,223,587 -0.01(-0.05%)
Apr 13, 2012 21.82 22.47 20.75 20.83 6,338,616 -1.17(-5.32%)
Apr 12, 2012 22.62 22.96 21.60 22.00 7,499,887 -0.50(-2.22%)
Apr 11, 2012 21.70 23.88 21.36 22.50 13,873,476 +1.12(+5.24%)
Apr 10, 2012 20.16 21.84 20.02 21.38 9,072,685 +1.19(+5.89%)
Apr 09, 2012 20.49 20.92 20.05 20.19 4,722,311 -0.79(-3.77%)
Apr 05, 2012 21.65 22.00 20.50 20.98 8,570,081 -0.75(-3.45%)
Apr 04, 2012 22.09 23.05 21.50 21.73 8,950,420 -0.87(-3.85%)
Apr 03, 2012 24.30 24.35 22.42 22.60 8,703,408 -1.93(-7.87%)
Apr 02, 2012 25.14 25.16 24.51 24.53 3,485,542 -0.52(-2.08%)
Mar 30, 2012 25.29 25.47 24.61 25.05 2,698,435 -0.07(-0.28%)
Mar 29, 2012 24.83 25.32 24.50 25.12 4,396,328 +0.05(+0.20%)
Mar 28, 2012 26.06 26.23 24.50 25.07 6,851,155 -1.04(-3.98%)
Mar 27, 2012 26.25 26.85 26.01 26.11 3,270,337 -0.31(-1.17%)
Mar 26, 2012 26.43 26.99 26.22 26.42 3,330,129 +0.31(+1.19%)
Mar 23, 2012 26.84 26.98 25.85 26.11 4,860,482 -0.84(-3.12%)
Mar 22, 2012 26.33 27.35 26.30 26.95 4,905,660 +0.62(+2.35%)
Mar 21, 2012 27.25 27.43 25.73 26.33 7,185,233 -1.13(-4.12%)
Mar 20, 2012 28.31 28.62 27.08 27.46 6,257,287 -1.21(-4.22%)
Mar 19, 2012 28.98 29.63 28.36 28.67 3,213,739 -0.41(-1.41%)
Mar 16, 2012 28.38 29.37 28.08 29.08 5,220,498 +1.24(+4.45%)
Mar 15, 2012 27.19 28.14 27.11 27.84 3,725,555 +0.74(+2.73%)
Mar 14, 2012 28.00 28.45 26.86 27.10 4,618,405 -0.22(-0.81%)
Mar 13, 2012 26.05 27.42 25.83 27.32 5,089,038 +1.49(+5.77%)
Mar 12, 2012 27.60 27.97 25.60 25.83 7,020,810 -1.66(-6.04%)
Mar 09, 2012 26.05 27.88 26.04 27.49 6,815,159 +1.34(+5.12%)
Mar 08, 2012 25.55 26.89 25.29 26.15 7,110,074 +0.35(+1.36%)
Mar 07, 2012 28.00 28.25 25.50 25.80 11,770,374 -1.83(-6.62%)
Mar 06, 2012 27.59 28.53 27.50 27.63 6,999,416 -0.45(-1.60%)
Mar 05, 2012 29.95 30.07 27.50 28.08 10,972,775 -1.94(-6.46%)
Mar 02, 2012 30.36 30.76 29.90 30.02 8,524,470 -0.40(-1.31%)
Mar 01, 2012 32.46 32.55 30.19 30.42 11,942,071 -1.88(-5.82%)
Feb 29, 2012 33.70 34.01 31.86 32.30 13,180,003 -4.10(-11.26%)
Feb 28, 2012 36.45 37.18 35.91 36.40 7,263,614 +0.27(+0.75%)
Feb 27, 2012 35.10 36.35 34.50 36.13 4,971,163 +0.55(+1.55%)
Feb 24, 2012 37.72 37.93 35.48 35.58 7,074,837 -1.62(-4.35%)
Feb 23, 2012 38.71 38.99 36.65 37.20 7,914,386 -3.25(-8.03%)
Feb 22, 2012 42.05 42.05 40.25 40.45 3,948,853 -1.93(-4.55%)
Feb 21, 2012 43.16 43.48 42.00 42.38 3,148,564 -0.21(-0.49%)
Feb 17, 2012 43.05 45.20 42.23 42.59 9,068,213 +2.88(+7.25%)
Feb 16, 2012 39.24 39.80 38.95 39.71 2,291,655 +0.60(+1.53%)
Feb 15, 2012 39.98 40.33 39.00 39.11 3,512,945 -0.10(-0.26%)
Feb 14, 2012 39.92 40.01 37.88 39.21 7,523,369 -2.51(-6.02%)
Feb 13, 2012 44.49 44.77 41.30 41.72 5,414,257 -2.19(-4.99%)
Feb 10, 2012 46.56 46.79 43.67 43.91 7,353,752 -5.12(-10.43%)
Feb 09, 2012 46.30 50.20 45.61 49.02 8,213,182 +3.21(+7.02%)
Feb 08, 2012 46.71 47.36 45.39 45.81 2,647,118 -0.78(-1.67%)
Feb 07, 2012 46.12 47.99 46.00 46.59 3,070,135 +0.10(+0.20%)
Feb 06, 2012 45.21 47.28 44.54 46.49 4,110,105 +1.34(+2.96%)
Feb 03, 2012 45.87 46.24 44.94 45.16 2,704,571 +0.42(+0.94%)
Feb 02, 2012 42.98 45.58 42.11 44.74 3,817,716 +2.06(+4.83%)
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.