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

First Solar (NQ: FSLR )

175.04 +0.75 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2009 159.00 162.50 155.73 162.20 3,472,622 +5.00(+3.18%)
Jun 29, 2009 162.74 164.50 156.85 157.20 2,947,502 -3.52(-2.19%)
Jun 26, 2009 158.33 163.66 156.80 160.72 3,526,690 +1.24(+0.78%)
Jun 25, 2009 162.67 168.80 158.15 159.48 6,656,368 -11.71(-6.84%)
Jun 24, 2009 166.44 174.69 164.25 171.19 4,981,164 +6.77(+4.12%)
Jun 23, 2009 164.23 166.98 158.77 164.42 3,562,455 +2.12(+1.31%)
Jun 22, 2009 170.80 171.78 161.88 162.30 3,311,970 -11.16(-6.43%)
Jun 19, 2009 173.32 175.71 171.69 173.46 2,467,017 +3.21(+1.89%)
Jun 18, 2009 169.71 172.42 165.62 170.25 2,237,153 +1.94(+1.15%)
Jun 17, 2009 171.48 174.78 164.45 168.31 3,422,904 -3.73(-2.17%)
Jun 16, 2009 180.41 182.75 171.51 172.04 3,102,741 -6.94(-3.88%)
Jun 15, 2009 180.25 182.00 177.51 178.98 1,868,314 -4.82(-2.62%)
Jun 12, 2009 182.95 184.73 180.50 183.80 1,900,838 -0.30(-0.16%)
Jun 11, 2009 186.71 187.50 183.50 184.10 2,337,933 -2.65(-1.42%)
Jun 10, 2009 184.41 186.85 180.16 186.75 3,440,458 +3.87(+2.12%)
Jun 09, 2009 185.00 185.72 182.40 182.88 2,519,714 -1.09(-0.59%)
Jun 08, 2009 177.18 185.30 173.58 183.97 3,124,779 +1.87(+1.03%)
Jun 05, 2009 187.00 187.28 179.50 182.10 2,345,495 -2.15(-1.17%)
Jun 04, 2009 179.85 185.10 178.25 184.25 2,820,378 +5.74(+3.22%)
Jun 03, 2009 182.50 183.48 175.00 178.51 3,124,666 -5.99(-3.25%)
Jun 02, 2009 187.61 188.80 183.21 184.50 2,686,420 -4.56(-2.41%)
Jun 01, 2009 194.48 196.25 185.00 189.06 3,595,978 -1.23(-0.65%)
May 29, 2009 186.00 191.75 184.50 190.29 2,962,075 +6.54(+3.56%)
May 28, 2009 184.00 186.00 179.99 183.75 2,838,173 +3.06(+1.69%)
May 27, 2009 180.49 186.25 177.67 180.69 3,722,980 +1.18(+0.66%)
May 26, 2009 182.18 185.75 176.26 179.51 6,118,043 -12.21(-6.37%)
May 22, 2009 196.00 196.86 191.47 191.72 1,971,008 -1.48(-0.77%)
May 21, 2009 198.01 199.98 190.77 193.20 2,838,096 -9.20(-4.55%)
May 20, 2009 193.85 205.43 193.01 202.40 6,070,439 +12.70(+6.69%)
May 19, 2009 183.28 194.29 181.75 189.70 3,592,916 +4.80(+2.60%)
May 18, 2009 178.99 184.98 176.87 184.90 2,505,071 +7.47(+4.21%)
May 15, 2009 181.60 183.63 176.84 177.43 2,187,239 -3.00(-1.66%)
May 14, 2009 179.37 184.63 177.65 180.43 2,833,383 +0.93(+0.52%)
May 13, 2009 186.61 187.05 177.50 179.50 3,530,859 -11.15(-5.85%)
May 12, 2009 195.25 197.25 188.78 190.65 2,380,792 -2.98(-1.54%)
May 11, 2009 188.09 196.48 185.39 193.63 3,174,825 +2.58(+1.35%)
May 08, 2009 198.49 199.00 187.00 191.05 2,668,107 -4.00(-2.05%)
May 07, 2009 205.90 207.51 190.50 195.05 3,830,420 -4.04(-2.03%)
May 06, 2009 194.70 200.47 194.13 199.09 3,379,318 +6.88(+3.58%)
May 05, 2009 192.69 195.66 188.83 192.21 2,871,704 -1.43(-0.74%)
May 04, 2009 192.92 195.18 179.09 193.64 4,763,565 +12.75(+7.05%)
May 01, 2009 187.92 190.00 176.36 180.89 5,603,998 -6.40(-3.42%)
Apr 30, 2009 175.11 190.63 174.90 187.29 11,741,824 +35.62(+23.49%)
Apr 29, 2009 149.62 156.36 147.82 151.67 5,466,614 +5.01(+3.42%)
Apr 28, 2009 152.97 154.47 146.04 146.66 3,244,697 -5.34(-3.51%)
Apr 27, 2009 144.62 154.10 144.62 152.00 2,971,857 +4.54(+3.08%)
Apr 24, 2009 143.00 150.50 142.64 147.46 2,723,519 +3.96(+2.76%)
Apr 23, 2009 147.04 147.65 140.75 143.50 2,563,274 -2.37(-1.62%)
Apr 22, 2009 139.40 151.44 138.50 145.87 3,063,075 +5.73(+4.09%)
Apr 21, 2009 136.00 142.33 135.60 140.14 1,761,203 +1.66(+1.20%)
Apr 20, 2009 140.64 142.38 138.07 138.48 2,119,005 -5.32(-3.70%)
Apr 17, 2009 146.65 147.25 142.61 143.80 2,204,588 -3.13(-2.13%)
Apr 16, 2009 151.48 151.99 145.56 146.93 2,263,205 -2.32(-1.55%)
Apr 15, 2009 151.45 151.60 147.17 149.25 2,557,497 +1.15(+0.78%)
Apr 14, 2009 143.75 151.00 142.10 148.10 3,610,511 +4.00(+2.78%)
Apr 13, 2009 140.58 148.11 139.50 144.10 2,525,312 +2.05(+1.44%)
Apr 09, 2009 139.36 144.29 139.23 142.05 3,133,838 +6.36(+4.69%)
Apr 08, 2009 134.45 138.28 133.17 135.69 2,397,983 +2.57(+1.93%)
Apr 07, 2009 134.10 137.02 132.35 133.12 2,440,675 -5.04(-3.65%)
Apr 06, 2009 130.50 139.24 129.88 138.16 3,450,578 +3.78(+2.81%)
Apr 03, 2009 137.27 137.65 130.51 134.38 3,933,319 -3.64(-2.64%)
Apr 02, 2009 138.47 142.93 136.50 138.02 3,412,443 +2.52(+1.86%)
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.