Skip to main content

First Solar (NQ: FSLR )

169.50 +2.05 (+1.22%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 58.90 60.21 58.22 59.74 4,014,570 +1.06(+1.81%)
Feb 26, 2015 57.80 59.56 56.70 58.68 6,520,805 +0.14(+0.24%)
Feb 25, 2015 56.15 59.24 56.12 58.54 15,697,550 +3.84(+7.02%)
Feb 24, 2015 56.84 57.89 54.63 54.70 18,386,668 +5.06(+10.19%)
Feb 23, 2015 49.05 49.97 48.50 49.64 3,110,021 +0.62(+1.26%)
Feb 20, 2015 48.66 49.62 48.20 49.02 2,090,984 +0.61(+1.26%)
Feb 19, 2015 48.07 48.98 47.35 48.41 1,961,703 -0.43(-0.88%)
Feb 18, 2015 49.60 50.79 48.59 48.84 3,777,653 -0.78(-1.57%)
Feb 17, 2015 49.16 49.85 48.33 49.62 2,466,785 +0.78(+1.60%)
Feb 13, 2015 49.64 48.84 48.84 48.84 2,695,900 -0.58(-1.17%)
Feb 12, 2015 49.27 49.85 48.71 49.42 3,250,025 +0.65(+1.33%)
Feb 11, 2015 49.85 50.29 48.12 48.77 12,059,937 +0.23(+0.47%)
Feb 10, 2015 46.70 48.69 44.62 48.54 8,937,712 +2.21(+4.77%)
Feb 09, 2015 46.78 47.68 46.06 46.33 2,359,496 -0.57(-1.22%)
Feb 06, 2015 46.99 47.87 46.75 46.90 1,406,843 +0.00(+0.00%)
Feb 05, 2015 47.24 47.65 46.29 46.90 1,756,926 -0.08(-0.17%)
Feb 04, 2015 47.46 47.95 46.22 46.98 2,235,944 -1.18(-2.45%)
Feb 03, 2015 46.19 48.62 46.15 48.16 4,288,368 +2.68(+5.89%)
Feb 02, 2015 42.68 45.64 42.59 45.48 3,297,336 +3.16(+7.47%)
Jan 30, 2015 41.92 43.22 41.82 42.32 1,944,543 -0.04(-0.09%)
Jan 29, 2015 42.88 42.99 41.15 42.36 1,604,688 -0.34(-0.80%)
Jan 28, 2015 43.66 44.48 42.53 42.70 2,192,135 -1.02(-2.32%)
Jan 27, 2015 43.30 44.04 42.69 43.72 1,916,190 -0.45(-1.03%)
Jan 26, 2015 42.35 44.38 42.03 44.17 1,744,589 +1.63(+3.83%)
Jan 23, 2015 41.74 43.09 41.50 42.54 1,797,404 +0.64(+1.54%)
Jan 22, 2015 41.74 42.00 40.57 41.90 1,742,312 +0.50(+1.20%)
Jan 21, 2015 39.77 41.90 39.69 41.40 2,434,666 +1.57(+3.94%)
Jan 20, 2015 40.67 40.72 39.18 39.83 2,063,782 -0.89(-2.19%)
Jan 16, 2015 40.18 41.06 39.81 40.72 2,787,642 +0.56(+1.39%)
Jan 15, 2015 42.75 43.09 40.12 40.16 2,499,135 -2.12(-5.01%)
Jan 14, 2015 42.04 42.82 41.39 42.28 2,076,161 -0.43(-1.01%)
Jan 13, 2015 43.20 44.49 42.33 42.71 2,454,912 -0.12(-0.28%)
Jan 12, 2015 43.81 43.89 42.15 42.83 2,344,603 -1.37(-3.10%)
Jan 09, 2015 43.91 44.44 42.83 44.20 1,965,568 +0.57(+1.31%)
Jan 08, 2015 42.39 43.68 42.03 43.63 3,211,831 +1.88(+4.50%)
Jan 07, 2015 42.00 42.47 41.40 41.75 2,869,508 +0.89(+2.18%)
Jan 06, 2015 42.01 42.01 39.88 40.86 3,712,221 -0.97(-2.32%)
Jan 05, 2015 43.88 43.98 41.51 41.83 3,667,837 -2.72(-6.09%)
Jan 02, 2015 44.72 45.34 43.72 44.55 1,873,765 -0.05(-0.11%)
Dec 31, 2014 44.52 44.59 44.59 44.59 1,990,900 +0.07(+0.17%)
Dec 30, 2014 43.94 44.65 43.63 44.52 1,458,604 +0.10(+0.23%)
Dec 29, 2014 44.26 45.00 44.16 44.42 1,206,262 +0.08(+0.18%)
Dec 26, 2014 43.97 45.43 43.80 44.34 1,518,428 +0.67(+1.53%)
Dec 24, 2014 43.99 43.67 43.67 43.67 862,500 -0.39(-0.89%)
Dec 23, 2014 43.84 44.75 43.75 44.06 2,001,240 +0.22(+0.50%)
Dec 22, 2014 45.05 45.23 43.84 43.84 2,185,820 -1.19(-2.64%)
Dec 19, 2014 45.44 45.59 44.30 45.03 3,501,270 -0.18(-0.40%)
Dec 18, 2014 43.36 45.70 43.36 45.21 4,553,446 +2.86(+6.75%)
Dec 17, 2014 41.23 42.41 40.54 42.35 2,371,163 +1.45(+3.55%)
Dec 16, 2014 41.26 42.70 40.78 40.90 4,962,774 -0.76(-1.82%)
Dec 15, 2014 42.36 42.98 41.44 41.66 1,728,410 -0.46(-1.09%)
Dec 12, 2014 42.58 43.11 42.03 42.12 1,827,543 -0.92(-2.14%)
Dec 11, 2014 43.40 44.27 42.84 43.04 1,373,594 -0.03(-0.07%)
Dec 10, 2014 44.89 45.20 42.92 43.07 2,819,864 -1.99(-4.42%)
Dec 09, 2014 44.00 45.20 42.68 45.06 2,663,758 +0.41(+0.92%)
Dec 08, 2014 46.75 47.04 44.41 44.65 2,570,359 -2.26(-4.82%)
Dec 05, 2014 46.88 47.48 46.65 46.91 1,331,359 +0.19(+0.41%)
Dec 04, 2014 47.11 47.23 46.14 46.72 1,653,190 -0.40(-0.85%)
Dec 03, 2014 46.60 47.56 46.51 47.12 2,582,159 +0.70(+1.51%)
Dec 02, 2014 45.57 46.91 45.57 46.42 1,724,806 +0.66(+1.44%)
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.