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 (%)
Jul 31, 2020 60.06 60.15 58.34 59.55 730,500 -0.15(-0.25%)
Jul 30, 2020 59.56 59.95 58.51 59.70 1,077,824 -0.41(-0.68%)
Jul 29, 2020 60.04 60.84 59.63 60.11 852,021 +0.43(+0.72%)
Jul 28, 2020 61.80 62.09 59.58 59.68 1,659,131 -2.58(-4.14%)
Jul 27, 2020 60.84 62.47 60.24 62.26 1,459,751 +0.10(+0.16%)
Jul 24, 2020 61.31 62.37 60.57 62.16 1,150,300 -0.34(-0.54%)
Jul 23, 2020 61.90 63.47 60.77 62.50 1,459,710 +1.35(+2.21%)
Jul 22, 2020 60.61 61.80 60.36 61.15 1,114,815 +0.41(+0.68%)
Jul 21, 2020 62.66 62.84 59.89 60.74 1,428,741 -1.42(-2.28%)
Jul 20, 2020 60.92 63.68 60.61 62.16 1,626,952 +1.16(+1.90%)
Jul 17, 2020 59.39 61.34 59.24 61.00 1,211,300 +1.97(+3.34%)
Jul 16, 2020 60.43 60.93 58.54 59.03 1,795,090 -1.95(-3.20%)
Jul 15, 2020 62.50 62.70 58.99 60.98 2,796,359 -0.80(-1.29%)
Jul 14, 2020 55.99 61.83 55.35 61.78 3,277,658 +5.57(+9.91%)
Jul 13, 2020 57.91 59.61 56.11 56.21 1,727,220 -1.28(-2.23%)
Jul 10, 2020 58.45 58.45 56.34 57.49 828,600 +0.29(+0.51%)
Jul 09, 2020 58.50 59.57 55.90 57.20 1,977,376 -0.86(-1.48%)
Jul 08, 2020 53.37 58.17 53.13 58.06 2,939,582 +4.90(+9.22%)
Jul 07, 2020 53.20 53.57 52.35 53.16 1,248,635 -0.25(-0.47%)
Jul 06, 2020 50.79 53.70 50.50 53.41 3,474,492 +3.53(+7.08%)
Jul 02, 2020 49.97 50.99 49.78 49.88 890,100 +0.79(+1.61%)
Jul 01, 2020 49.28 49.89 49.04 49.09 784,343 -0.41(-0.83%)
Jun 30, 2020 49.69 50.34 48.97 49.50 2,231,039 -0.11(-0.22%)
Jun 29, 2020 49.00 50.11 48.30 49.61 1,117,894 +0.85(+1.74%)
Jun 26, 2020 50.37 50.42 48.69 48.76 1,169,000 -1.62(-3.22%)
Jun 25, 2020 48.97 50.42 48.64 50.38 817,922 +1.30(+2.65%)
Jun 24, 2020 51.87 51.87 48.56 49.08 1,106,652 -2.84(-5.47%)
Jun 23, 2020 50.49 52.30 50.47 51.92 1,272,471 +2.12(+4.26%)
Jun 22, 2020 50.21 50.42 49.30 49.80 635,366 -0.40(-0.80%)
Jun 19, 2020 51.28 51.56 50.12 50.20 1,223,400 -0.27(-0.53%)
Jun 18, 2020 49.72 51.31 49.52 50.47 627,620 +0.57(+1.14%)
Jun 17, 2020 51.83 51.83 49.82 49.90 840,224 -1.41(-2.75%)
Jun 16, 2020 51.65 52.02 50.59 51.31 793,253 +1.20(+2.39%)
Jun 15, 2020 48.34 50.24 47.87 50.11 654,982 +0.69(+1.40%)
Jun 12, 2020 50.24 50.51 48.20 49.42 1,024,000 +0.48(+0.98%)
Jun 11, 2020 49.53 50.50 48.70 48.94 1,320,641 -2.25(-4.40%)
Jun 10, 2020 53.06 53.13 51.06 51.19 1,015,104 -1.87(-3.52%)
Jun 09, 2020 53.60 53.89 52.05 53.06 1,057,076 -1.38(-2.53%)
Jun 08, 2020 51.99 54.50 51.65 54.44 1,109,901 +3.06(+5.96%)
Jun 05, 2020 50.00 51.97 50.00 51.38 1,501,600 +1.77(+3.57%)
Jun 04, 2020 49.55 49.97 49.25 49.61 1,046,329 +0.11(+0.22%)
Jun 03, 2020 49.11 49.95 48.31 49.50 1,200,690 +1.60(+3.34%)
Jun 02, 2020 48.10 49.19 47.54 47.90 1,187,848 -0.10(-0.21%)
Jun 01, 2020 46.50 48.53 46.26 48.00 1,085,526 +1.38(+2.96%)
May 29, 2020 45.17 46.78 45.07 46.62 968,500 +1.10(+2.42%)
May 28, 2020 46.50 47.14 45.27 45.52 1,056,012 -1.09(-2.34%)
May 27, 2020 47.38 47.60 44.86 46.61 1,259,226 +0.05(+0.11%)
May 26, 2020 45.00 46.83 44.76 46.56 1,424,305 +3.09(+7.11%)
May 22, 2020 43.92 43.96 43.17 43.47 569,900 -0.29(-0.66%)
May 21, 2020 43.77 44.70 43.51 43.76 865,485 -0.18(-0.41%)
May 20, 2020 43.60 45.03 43.51 43.94 965,000 +0.71(+1.64%)
May 19, 2020 42.35 44.97 42.11 43.23 1,674,802 +0.86(+2.03%)
May 18, 2020 40.71 42.49 40.70 42.37 2,256,032 +3.00(+7.62%)
May 15, 2020 38.72 39.37 38.59 39.37 1,057,200 -0.42(-1.06%)
May 14, 2020 38.80 39.96 37.92 39.79 1,272,085 +0.36(+0.91%)
May 13, 2020 40.50 41.17 39.01 39.43 2,192,128 -0.92(-2.28%)
May 12, 2020 43.37 43.40 40.30 40.35 1,788,943 -2.52(-5.88%)
May 11, 2020 43.55 44.06 42.45 42.87 1,661,243 -1.29(-2.92%)
May 08, 2020 45.40 45.50 43.40 44.16 2,019,600 -0.50(-1.12%)
May 07, 2020 43.60 44.76 43.47 44.66 1,296,677 +1.54(+3.57%)
May 06, 2020 43.58 44.60 43.07 43.12 1,165,293 +0.02(+0.05%)
May 05, 2020 44.93 44.93 42.83 43.10 949,931 -0.30(-0.69%)
May 04, 2020 41.84 43.45 41.32 43.40 1,193,232 +1.42(+3.38%)
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.