Skip to main content

First Solar (NQ: FSLR )

168.14 +0.69 (+0.41%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 118.72 118.73 109.75 110.20 3,653,289 -14.64(-11.73%)
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%)
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.