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

First Solar (NQ: FSLR )

174.43 -3.58 (-2.01%)
Streaming Delayed Price Updated: 3:57 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 (%)
Nov 28, 2008 125.58 127.39 122.10 124.84 1,449,652 -2.93(-2.29%)
Nov 26, 2008 115.30 130.80 113.05 127.77 5,274,868 +10.58(+9.03%)
Nov 25, 2008 115.94 118.75 106.61 117.19 4,644,769 +4.57(+4.06%)
Nov 24, 2008 98.69 116.00 98.63 112.62 6,696,070 +19.81(+21.34%)
Nov 21, 2008 90.01 93.40 85.28 92.81 6,142,507 +5.58(+6.40%)
Nov 20, 2008 93.54 96.80 86.00 87.23 7,610,947 -13.90(-13.74%)
Nov 19, 2008 107.03 107.40 100.00 101.13 7,751,290 -9.43(-8.53%)
Nov 18, 2008 114.31 118.24 105.00 110.56 5,795,826 -4.99(-4.32%)
Nov 17, 2008 110.90 117.83 107.02 115.55 5,048,541 -1.23(-1.05%)
Nov 14, 2008 120.86 124.97 115.00 116.78 4,796,795 -8.53(-6.81%)
Nov 13, 2008 113.49 127.70 105.05 125.31 8,172,695 +15.25(+13.86%)
Nov 12, 2008 121.01 122.34 110.00 110.06 6,230,148 -20.84(-15.92%)
Nov 11, 2008 132.00 137.64 123.00 130.90 5,094,287 -7.60(-5.49%)
Nov 10, 2008 149.85 151.00 134.47 138.50 4,167,331 -11.17(-7.46%)
Nov 07, 2008 146.93 154.45 142.30 149.67 4,998,778 +6.07(+4.23%)
Nov 06, 2008 146.00 148.76 135.77 143.60 6,937,559 -8.49(-5.58%)
Nov 05, 2008 168.23 172.21 151.85 152.09 8,081,216 -25.43(-14.33%)
Nov 04, 2008 169.99 179.60 166.34 177.52 8,686,237 +15.61(+9.64%)
Nov 03, 2008 156.74 162.95 143.50 161.91 5,350,570 +18.21(+12.67%)
Oct 31, 2008 141.61 148.06 137.61 143.70 4,960,639 -0.37(-0.26%)
Oct 30, 2008 134.43 144.07 131.00 144.07 8,088,176 +28.32(+24.47%)
Oct 29, 2008 116.49 131.58 111.80 115.75 7,058,074 +1.66(+1.45%)
Oct 28, 2008 112.82 115.53 95.32 114.09 6,742,817 +6.18(+5.73%)
Oct 27, 2008 116.37 119.61 106.00 107.91 3,843,226 -12.62(-10.47%)
Oct 24, 2008 107.03 125.99 106.00 120.53 4,131,927 -4.21(-3.38%)
Oct 23, 2008 137.97 139.00 119.01 124.74 6,367,157 -12.50(-9.11%)
Oct 22, 2008 137.12 141.63 131.54 137.24 6,444,095 -3.92(-2.78%)
Oct 21, 2008 139.25 146.99 138.00 141.16 3,691,035 -2.82(-1.96%)
Oct 20, 2008 139.90 144.92 132.84 143.98 3,776,445 +8.98(+6.65%)
Oct 17, 2008 134.79 149.50 133.00 135.00 4,591,568 -6.70(-4.73%)
Oct 16, 2008 128.25 144.42 120.05 141.70 6,440,352 +18.18(+14.72%)
Oct 15, 2008 135.97 140.39 123.11 123.52 3,720,047 -19.59(-13.69%)
Oct 14, 2008 158.91 160.70 141.67 143.11 4,960,158 -0.86(-0.60%)
Oct 13, 2008 130.27 143.97 126.68 143.97 4,222,759 +26.52(+22.58%)
Oct 10, 2008 105.99 124.44 102.50 117.45 4,814,271 -0.65(-0.55%)
Oct 09, 2008 132.43 139.91 115.71 118.10 3,744,072 -9.33(-7.32%)
Oct 08, 2008 115.01 138.90 112.46 127.43 8,070,239 -0.57(-0.45%)
Oct 07, 2008 139.21 147.66 125.52 128.00 8,045,329 -31.71(-19.85%)
Oct 06, 2008 153.58 161.85 134.50 159.71 6,125,060 -3.48(-2.13%)
Oct 03, 2008 180.17 194.30 153.62 163.19 4,542,369 -14.67(-8.25%)
Oct 02, 2008 198.19 198.23 170.68 177.86 3,342,634 -19.40(-9.83%)
Oct 01, 2008 198.00 202.93 188.66 197.26 3,492,145 +8.35(+4.42%)
Sep 30, 2008 186.48 188.97 180.22 188.91 2,529,430 +8.60(+4.77%)
Sep 29, 2008 195.33 196.33 175.48 180.31 3,281,061 -26.82(-12.95%)
Sep 26, 2008 215.47 215.73 200.00 207.13 2,828,692 -14.25(-6.44%)
Sep 25, 2008 220.01 226.39 216.63 221.38 1,626,183 -0.42(-0.19%)
Sep 24, 2008 220.80 229.56 218.02 221.80 4,094,147 +10.91(+5.17%)
Sep 23, 2008 224.35 225.53 210.00 210.89 2,924,460 -11.76(-5.28%)
Sep 22, 2008 240.00 240.47 221.02 222.65 2,920,465 -19.25(-7.96%)
Sep 19, 2008 242.37 249.90 228.57 241.90 3,131,455 +18.51(+8.29%)
Sep 18, 2008 214.50 229.20 206.31 223.39 3,128,933 +11.39(+5.37%)
Sep 17, 2008 214.03 219.91 200.11 212.00 3,476,012 -2.65(-1.23%)
Sep 16, 2008 193.30 214.65 186.82 214.65 3,525,663 +11.68(+5.75%)
Sep 15, 2008 200.98 211.25 198.00 202.97 3,042,975 -11.68(-5.44%)
Sep 12, 2008 210.18 218.82 207.51 214.65 2,783,333 +4.95(+2.36%)
Sep 11, 2008 198.14 215.89 196.80 209.70 3,726,768 -1.55(-0.73%)
Sep 10, 2008 201.50 212.32 195.50 211.25 3,818,385 +10.99(+5.49%)
Sep 09, 2008 215.75 218.91 199.00 200.26 5,020,628 -22.42(-10.07%)
Sep 08, 2008 246.99 246.99 214.31 222.68 3,426,170 -13.33(-5.65%)
Sep 05, 2008 231.99 237.00 219.02 236.01 4,469,846 -1.12(-0.47%)
Sep 04, 2008 249.47 255.17 233.82 237.13 3,348,239 -10.01(-4.05%)
Sep 03, 2008 258.63 261.75 245.35 247.14 2,665,183 -13.46(-5.17%)
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.