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 (%)
Mar 31, 2010 121.68 123.40 121.31 122.65 1,670,350 +0.47(+0.38%)
Mar 30, 2010 120.00 122.89 119.41 122.18 2,153,426 +2.81(+2.35%)
Mar 29, 2010 118.22 120.50 117.30 119.37 2,148,745 +2.87(+2.46%)
Mar 26, 2010 113.59 118.58 113.06 116.50 3,825,081 +4.45(+3.97%)
Mar 25, 2010 112.81 113.70 111.77 112.05 2,080,009 +2.60(+2.38%)
Mar 24, 2010 111.15 111.97 109.36 109.45 1,766,900 -2.57(-2.29%)
Mar 23, 2010 109.93 112.68 109.52 112.02 1,519,360 +2.66(+2.43%)
Mar 22, 2010 110.22 110.93 108.97 109.36 2,446,166 -3.94(-3.48%)
Mar 19, 2010 114.50 114.90 112.55 113.30 2,222,974 -1.83(-1.59%)
Mar 18, 2010 114.05 115.82 113.45 115.13 1,500,640 +0.60(+0.53%)
Mar 17, 2010 116.25 116.49 114.39 114.53 1,220,300 -0.71(-0.62%)
Mar 16, 2010 115.81 116.70 114.40 115.24 948,225 +0.32(+0.28%)
Mar 15, 2010 114.88 118.64 114.21 114.92 2,009,866 -0.61(-0.53%)
Mar 12, 2010 114.50 117.44 114.29 115.53 2,104,382 +1.84(+1.62%)
Mar 11, 2010 110.70 115.70 109.95 113.69 3,096,367 +2.74(+2.47%)
Mar 10, 2010 106.12 112.25 106.11 110.95 3,146,287 +4.73(+4.45%)
Mar 09, 2010 105.90 107.28 104.83 106.22 2,620,007 -2.42(-2.23%)
Mar 08, 2010 109.20 109.49 106.52 108.64 1,496,378 +0.02(+0.02%)
Mar 05, 2010 108.73 109.50 108.11 108.62 1,352,078 +0.57(+0.53%)
Mar 04, 2010 108.80 109.70 107.95 108.05 1,393,701 +0.41(+0.38%)
Mar 03, 2010 108.50 110.15 107.46 107.64 1,782,387 +0.38(+0.35%)
Mar 02, 2010 106.28 109.34 104.70 107.26 2,900,010 +1.64(+1.55%)
Mar 01, 2010 107.59 107.90 104.36 105.62 1,756,683 -0.13(-0.12%)
Feb 26, 2010 105.26 105.98 102.53 105.75 2,718,370 +2.78(+2.70%)
Feb 25, 2010 100.55 103.46 98.71 102.97 5,219,942 -2.16(-2.05%)
Feb 24, 2010 106.60 107.70 103.58 105.13 3,706,132 -0.65(-0.61%)
Feb 23, 2010 109.00 109.64 105.08 105.78 5,722,173 -7.31(-6.46%)
Feb 22, 2010 114.76 115.12 110.32 113.09 5,776,730 -2.91(-2.51%)
Feb 19, 2010 116.68 118.49 115.12 116.00 5,673,413 -10.29(-8.15%)
Feb 18, 2010 125.63 127.00 124.05 126.29 4,180,030 +2.07(+1.67%)
Feb 17, 2010 123.47 124.75 121.70 124.22 2,602,891 +2.86(+2.36%)
Feb 16, 2010 116.84 122.79 116.04 121.36 2,546,525 +6.26(+5.44%)
Feb 12, 2010 113.21 115.10 115.10 115.10 1,874,900 +1.29(+1.13%)
Feb 11, 2010 110.65 114.45 110.21 113.81 2,273,778 +4.48(+4.10%)
Feb 10, 2010 112.65 113.04 107.25 109.33 2,673,668 -3.96(-3.50%)
Feb 09, 2010 112.94 114.90 111.25 113.29 2,518,407 +2.08(+1.87%)
Feb 08, 2010 112.00 113.32 110.57 111.21 1,931,546 -2.98(-2.61%)
Feb 05, 2010 113.92 114.40 110.84 114.19 1,966,072 +0.73(+0.64%)
Feb 04, 2010 116.56 117.86 113.25 113.46 1,579,034 -5.61(-4.71%)
Feb 03, 2010 117.86 120.30 117.74 119.07 1,314,848 +1.70(+1.45%)
Feb 02, 2010 117.49 118.68 115.29 117.37 2,174,775 -0.12(-0.10%)
Feb 01, 2010 114.89 119.84 114.25 117.49 1,796,945 +4.19(+3.70%)
Jan 29, 2010 114.64 120.03 113.00 113.30 2,927,893 -1.05(-0.92%)
Jan 28, 2010 115.30 115.78 112.07 114.35 2,436,768 +0.21(+0.18%)
Jan 27, 2010 115.06 115.98 111.02 114.14 2,190,957 -0.99(-0.86%)
Jan 26, 2010 112.02 117.88 111.35 115.13 4,067,700 +3.41(+3.05%)
Jan 25, 2010 114.68 115.75 111.10 111.72 2,802,234 -0.67(-0.60%)
Jan 22, 2010 119.54 119.54 109.77 112.39 4,927,381 -6.73(-5.65%)
Jan 21, 2010 119.08 121.45 118.19 119.12 2,870,560 -0.38(-0.32%)
Jan 20, 2010 120.61 122.00 118.25 119.50 3,931,240 -4.44(-3.58%)
Jan 19, 2010 123.13 124.68 120.00 123.94 3,574,378 -0.13(-0.10%)
Jan 15, 2010 125.89 124.07 124.07 124.07 3,771,900 -0.77(-0.62%)
Jan 14, 2010 131.52 136.23 124.72 124.84 8,294,058 -7.28(-5.51%)
Jan 13, 2010 133.52 134.00 129.42 132.12 1,805,540 -0.86(-0.65%)
Jan 12, 2010 137.00 137.00 132.66 132.98 2,087,653 -5.26(-3.80%)
Jan 11, 2010 141.00 141.24 137.77 138.24 1,575,326 -1.44(-1.03%)
Jan 08, 2010 139.70 141.50 137.01 139.68 1,583,126 -0.80(-0.57%)
Jan 07, 2010 141.00 142.46 138.91 140.48 2,039,929 +0.46(+0.33%)
Jan 06, 2010 138.43 140.25 137.65 140.02 2,195,721 +2.62(+1.91%)
Jan 05, 2010 135.43 140.60 135.10 137.40 2,520,843 +1.94(+1.43%)
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.