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 (%)
Feb 28, 2007 49.55 51.00 46.89 47.75 1,582,936 -1.26(-2.57%)
Feb 27, 2007 49.50 51.19 48.27 49.01 1,729,999 -2.84(-5.48%)
Feb 26, 2007 49.70 52.70 49.70 51.85 1,293,780 +2.42(+4.90%)
Feb 23, 2007 49.01 49.97 47.26 49.43 935,908 +0.23(+0.47%)
Feb 22, 2007 51.20 51.57 48.25 49.20 1,057,934 -1.99(-3.89%)
Feb 21, 2007 49.15 51.89 48.34 51.19 1,787,907 +1.98(+4.02%)
Feb 20, 2007 44.97 49.95 44.90 49.21 1,228,607 +3.95(+8.73%)
Feb 16, 2007 45.05 45.75 44.53 45.26 432,070 +0.28(+0.62%)
Feb 15, 2007 44.08 46.86 42.87 44.98 2,144,525 +1.26(+2.88%)
Feb 14, 2007 40.38 44.85 40.01 43.72 5,904,015 +9.44(+27.54%)
Feb 13, 2007 33.52 34.74 33.00 34.28 1,122,898 +1.18(+3.56%)
Feb 12, 2007 32.91 33.77 32.60 33.10 344,452 +0.24(+0.73%)
Feb 09, 2007 33.91 33.99 32.60 32.86 478,002 -0.93(-2.75%)
Feb 08, 2007 33.73 34.47 32.96 33.79 350,365 +0.35(+1.05%)
Feb 07, 2007 32.79 33.73 32.55 33.44 241,923 +0.63(+1.92%)
Feb 06, 2007 33.11 33.93 32.50 32.81 246,357 +0.03(+0.09%)
Feb 05, 2007 31.20 33.99 31.14 32.78 456,111 +1.58(+5.06%)
Feb 02, 2007 32.79 33.19 31.16 31.20 461,026 -1.46(-4.47%)
Feb 01, 2007 32.53 33.03 32.09 32.66 142,618 +0.29(+0.90%)
Jan 31, 2007 32.65 33.14 32.06 32.37 460,432 -0.35(-1.07%)
Jan 30, 2007 31.10 33.89 30.86 32.72 990,156 +1.58(+5.07%)
Jan 29, 2007 29.15 31.44 29.00 31.14 569,040 +2.00(+6.86%)
Jan 26, 2007 29.71 29.73 28.89 29.14 211,002 -0.29(-0.99%)
Jan 25, 2007 29.25 30.30 29.24 29.43 472,375 +0.28(+0.96%)
Jan 24, 2007 29.07 29.15 28.42 29.15 211,244 +0.30(+1.04%)
Jan 23, 2007 28.00 29.38 27.87 28.85 504,190 +0.97(+3.48%)
Jan 22, 2007 27.75 28.13 27.54 27.88 400,630 +0.17(+0.61%)
Jan 19, 2007 28.24 28.32 27.70 27.71 352,910 -0.61(-2.15%)
Jan 18, 2007 29.27 29.56 28.05 28.32 258,483 -0.70(-2.41%)
Jan 17, 2007 29.26 29.26 28.85 29.02 256,793 -0.25(-0.85%)
Jan 16, 2007 29.56 30.47 29.00 29.27 214,640 -0.26(-0.88%)
Jan 12, 2007 29.27 29.61 29.27 29.53 176,341 +0.19(+0.65%)
Jan 11, 2007 29.19 29.73 28.75 29.34 362,361 +0.18(+0.62%)
Jan 10, 2007 29.22 29.67 29.09 29.16 267,718 -0.11(-0.38%)
Jan 09, 2007 29.00 29.77 28.95 29.27 232,733 +0.37(+1.28%)
Jan 08, 2007 28.26 29.00 28.26 28.90 317,098 +0.75(+2.66%)
Jan 05, 2007 28.65 28.65 27.73 28.15 524,303 -0.60(-2.09%)
Jan 04, 2007 28.11 28.84 28.00 28.75 325,428 +0.25(+0.88%)
Jan 03, 2007 30.17 30.29 28.20 28.50 489,943 -1.34(-4.49%)
Dec 29, 2006 29.99 30.00 29.02 29.84 355,445 -0.02(-0.07%)
Dec 28, 2006 28.72 29.98 28.00 29.86 1,396,106 +1.05(+3.64%)
Dec 27, 2006 28.24 28.81 27.74 28.81 788,267 +1.71(+6.31%)
Dec 26, 2006 27.63 28.34 27.04 27.10 87,501 -0.43(-1.56%)
Dec 22, 2006 26.99 27.70 26.86 27.53 151,163 +0.84(+3.15%)
Dec 21, 2006 27.50 27.85 26.66 26.69 616,652 -1.09(-3.92%)
Dec 20, 2006 27.88 28.92 27.01 27.78 284,125 -0.01(-0.04%)
Dec 19, 2006 28.00 28.20 26.54 27.79 470,726 -0.80(-2.80%)
Dec 18, 2006 29.32 29.87 28.42 28.59 738,847 -0.46(-1.58%)
Dec 15, 2006 28.36 29.28 27.77 29.05 2,069,209 +1.12(+4.01%)
Dec 14, 2006 27.62 28.62 27.32 27.93 837,635 +0.29(+1.05%)
Dec 13, 2006 27.30 28.11 26.50 27.64 547,779 +0.44(+1.62%)
Dec 12, 2006 28.20 28.20 26.91 27.20 371,691 -0.75(-2.68%)
Dec 11, 2006 27.32 28.40 27.32 27.95 232,649 +0.42(+1.53%)
Dec 08, 2006 27.50 27.57 27.20 27.53 55,222 +0.21(+0.77%)
Dec 07, 2006 27.70 27.74 27.32 27.32 155,032 +0.12(+0.44%)
Dec 06, 2006 26.80 27.63 26.77 27.20 138,236 +0.12(+0.44%)
Dec 05, 2006 27.62 27.89 26.40 27.08 782,351 -0.80(-2.87%)
Dec 04, 2006 28.00 28.40 27.56 27.88 482,991 -0.01(-0.04%)
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.