Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

174.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 101.48 108.31 101.10 105.74 4,860,035 +0.74(+0.70%)
Feb 26, 2009 109.59 110.50 101.53 105.00 7,793,492 -2.65(-2.46%)
Feb 25, 2009 115.77 117.38 105.10 107.65 14,161,384 -30.03(-21.81%)
Feb 24, 2009 127.39 137.93 124.89 137.68 6,209,350 +12.84(+10.29%)
Feb 23, 2009 138.06 138.30 124.75 124.84 3,545,681 -9.17(-6.84%)
Feb 20, 2009 128.23 134.75 123.76 134.01 4,588,968 +2.71(+2.06%)
Feb 19, 2009 132.68 135.00 130.59 131.30 3,494,788 +2.08(+1.61%)
Feb 18, 2009 135.75 135.78 128.71 129.22 3,912,195 -4.41(-3.30%)
Feb 17, 2009 138.20 142.87 133.18 133.63 4,380,817 -10.82(-7.49%)
Feb 13, 2009 145.60 147.90 144.37 144.45 2,397,332 -1.15(-0.79%)
Feb 12, 2009 140.39 146.37 139.78 145.60 3,462,244 -1.26(-0.86%)
Feb 11, 2009 148.00 149.80 140.63 146.86 3,403,838 +1.63(+1.12%)
Feb 10, 2009 149.30 154.92 144.12 145.23 3,983,983 -3.71(-2.49%)
Feb 09, 2009 145.54 150.49 142.58 148.94 2,546,855 +2.64(+1.80%)
Feb 06, 2009 150.50 152.72 145.26 146.30 3,269,574 -3.49(-2.33%)
Feb 05, 2009 143.90 151.91 142.76 149.79 3,955,115 +4.88(+3.37%)
Feb 04, 2009 142.35 148.08 141.69 144.91 3,495,437 +4.45(+3.17%)
Feb 03, 2009 141.00 143.84 138.27 140.46 3,023,841 +2.19(+1.58%)
Feb 02, 2009 140.23 140.59 135.29 138.27 3,245,388 -4.53(-3.17%)
Jan 30, 2009 142.69 146.44 137.75 142.80 4,629,396 +5.91(+4.32%)
Jan 29, 2009 143.23 143.98 135.88 136.89 3,350,993 -8.99(-6.16%)
Jan 28, 2009 145.00 148.41 142.53 145.88 2,942,882 +4.80(+3.40%)
Jan 27, 2009 143.46 145.00 139.38 141.08 2,880,154 +2.03(+1.46%)
Jan 26, 2009 139.89 145.50 136.72 139.05 3,153,001 +1.54(+1.12%)
Jan 23, 2009 131.75 142.31 128.89 137.51 3,474,501 +0.21(+0.15%)
Jan 22, 2009 138.31 139.97 132.03 137.30 3,182,358 -4.12(-2.91%)
Jan 21, 2009 141.38 143.84 135.50 141.42 3,624,795 +3.66(+2.66%)
Jan 20, 2009 145.01 146.37 137.76 137.76 3,542,287 -7.66(-5.27%)
Jan 16, 2009 146.95 150.45 139.55 145.42 4,817,347 +2.84(+1.99%)
Jan 15, 2009 137.01 146.48 134.88 142.58 4,260,129 +9.20(+6.90%)
Jan 14, 2009 137.01 138.49 130.88 133.38 4,555,958 -7.72(-5.47%)
Jan 13, 2009 141.97 146.97 136.17 141.10 5,164,687 -8.83(-5.89%)
Jan 12, 2009 159.45 159.53 148.16 149.93 4,018,767 -12.61(-7.76%)
Jan 09, 2009 159.48 165.20 155.77 162.54 4,754,667 +7.18(+4.62%)
Jan 08, 2009 146.61 157.24 145.62 155.36 3,878,727 +6.86(+4.62%)
Jan 07, 2009 151.15 152.15 145.79 148.50 3,649,427 -5.21(-3.39%)
Jan 06, 2009 157.46 160.00 150.19 153.71 4,678,495 -4.09(-2.59%)
Jan 05, 2009 149.05 163.76 148.47 157.80 5,865,167 +6.30(+4.16%)
Jan 02, 2009 137.00 151.99 137.00 151.50 3,940,764 +13.54(+9.81%)
Dec 31, 2008 135.30 138.66 134.61 137.96 2,582,252 +2.31(+1.70%)
Dec 30, 2008 136.57 137.30 131.50 135.65 2,367,161 -0.34(-0.25%)
Dec 29, 2008 136.11 139.68 134.03 135.99 2,495,010 +0.98(+0.73%)
Dec 26, 2008 135.15 136.10 131.77 135.01 1,566,682 +1.28(+0.96%)
Dec 24, 2008 135.50 137.80 133.41 133.73 1,139,655 -3.64(-2.65%)
Dec 23, 2008 134.92 140.43 133.81 137.37 3,001,465 +4.36(+3.28%)
Dec 22, 2008 141.01 141.44 130.74 133.01 3,503,381 -7.67(-5.45%)
Dec 19, 2008 140.41 142.20 135.00 140.68 6,687,197 +2.80(+2.03%)
Dec 18, 2008 147.86 149.00 135.22 137.88 5,819,084 -4.06(-2.86%)
Dec 17, 2008 124.58 144.93 123.50 141.94 8,392,736 +15.33(+12.11%)
Dec 16, 2008 115.53 127.96 114.90 126.61 5,287,238 +15.41(+13.86%)
Dec 15, 2008 118.67 119.42 111.00 111.20 3,939,559 -5.72(-4.89%)
Dec 12, 2008 113.53 120.35 110.99 116.92 3,865,038 -0.65(-0.55%)
Dec 11, 2008 117.13 126.45 115.37 117.57 4,169,723 -2.11(-1.76%)
Dec 10, 2008 116.39 123.20 112.78 119.68 5,179,189 +2.57(+2.19%)
Dec 09, 2008 127.08 130.70 116.78 117.11 5,654,167 -17.73(-13.15%)
Dec 08, 2008 136.10 138.90 133.06 134.84 4,701,206 +6.30(+4.90%)
Dec 05, 2008 118.52 128.55 115.00 128.54 3,946,346 +6.54(+5.36%)
Dec 04, 2008 130.82 138.11 117.53 122.00 5,502,376 -11.72(-8.76%)
Dec 03, 2008 121.00 134.24 110.00 133.72 6,059,622 +17.60(+15.16%)
Dec 02, 2008 113.34 117.23 111.14 116.12 3,081,987 +5.92(+5.37%)
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.