First Solar (NQ: FSLR )

81.02 USD -0.38 (-0.47%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 147.77 154.81 147.00 154.58 1,746,364 +7.09(+4.81%)
Jan 28, 2011 151.30 153.00 147.42 147.49 1,256,606 -3.53(-2.34%)
Jan 27, 2011 151.55 153.38 150.69 151.02 1,122,793 -0.84(-0.55%)
Jan 26, 2011 150.89 153.70 148.64 151.86 1,992,405 +1.24(+0.82%)
Jan 25, 2011 154.31 158.71 149.65 150.62 3,125,504 -5.78(-3.70%)
Jan 24, 2011 150.25 157.50 150.22 156.40 3,725,412 +8.99(+6.10%)
Jan 21, 2011 148.16 148.60 144.45 147.41 1,761,942 +0.02(+0.01%)
Jan 20, 2011 141.98 147.90 141.91 147.39 1,305,976 +3.71(+2.58%)
Jan 19, 2011 146.28 148.67 143.19 143.68 1,952,363 -4.27(-2.89%)
Jan 18, 2011 140.01 148.43 139.65 147.95 2,222,169 +7.11(+5.05%)
Jan 14, 2011 140.77 141.49 139.21 140.84 979,744 -0.71(-0.50%)
Jan 13, 2011 139.50 142.11 139.00 141.55 1,383,609 +1.72(+1.23%)
Jan 12, 2011 139.00 140.14 138.12 139.83 1,275,380 +2.14(+1.55%)
Jan 11, 2011 137.39 138.47 135.39 137.69 1,044,900 +1.26(+0.92%)
Jan 10, 2011 133.77 137.38 133.77 136.43 1,530,728 +2.85(+2.13%)
Jan 07, 2011 135.50 135.50 132.40 133.58 719,217 -0.95(-0.71%)
Jan 06, 2011 131.95 135.84 131.00 134.53 1,477,653 +2.93(+2.23%)
Jan 05, 2011 130.52 132.70 130.24 131.60 805,977 +0.48(+0.37%)
Jan 04, 2011 133.50 133.51 130.42 131.12 1,106,510 -1.66(-1.25%)
Jan 03, 2011 131.85 133.20 131.73 132.78 1,078,733 +2.64(+2.03%)
Dec 31, 2010 130.74 131.47 129.61 130.14 601,667 -0.95(-0.72%)
Dec 30, 2010 129.72 131.25 129.23 131.09 724,050 +1.27(+0.98%)
Dec 29, 2010 129.09 130.55 129.09 129.82 741,431 +0.55(+0.43%)
Dec 28, 2010 130.92 131.18 128.89 129.27 1,104,658 -1.91(-1.46%)
Dec 27, 2010 131.35 131.74 129.23 131.18 988,898 -0.75(-0.57%)
Dec 23, 2010 131.75 132.45 131.38 131.93 663,556 +0.26(+0.20%)
Dec 22, 2010 133.65 133.77 131.38 131.66 938,362 -1.37(-1.03%)
Dec 21, 2010 132.54 133.95 131.61 133.03 1,158,662 +0.79(+0.60%)
Dec 20, 2010 133.95 134.00 131.28 132.24 1,458,611 -1.01(-0.76%)
Dec 17, 2010 134.93 135.60 131.39 133.25 2,092,462 -2.36(-1.74%)
Dec 16, 2010 135.28 136.23 131.65 135.61 1,731,228 +0.46(+0.34%)
Dec 15, 2010 140.00 140.73 134.73 135.15 2,850,703 -1.89(-1.38%)
Dec 14, 2010 137.62 139.99 136.86 137.04 1,673,439 +0.24(+0.18%)
Dec 13, 2010 139.07 139.50 136.59 136.80 1,113,581 -1.40(-1.01%)
Dec 10, 2010 134.34 139.66 133.86 138.20 2,328,424 +4.98(+3.74%)
Dec 09, 2010 134.79 135.50 132.50 133.22 954,753 -0.28(-0.21%)
Dec 08, 2010 132.24 134.39 131.11 133.50 1,088,753 +2.52(+1.92%)
Dec 07, 2010 134.96 135.95 130.66 130.98 1,263,880 -3.07(-2.29%)
Dec 06, 2010 131.97 134.24 131.06 134.05 1,283,027 +3.01(+2.30%)
Dec 03, 2010 129.75 131.80 129.12 131.04 1,262,610 -0.43(-0.33%)
Dec 02, 2010 126.73 132.10 126.50 131.47 1,879,767 +4.73(+3.73%)
Dec 01, 2010 124.99 127.99 124.56 126.74 1,714,344 +3.89(+3.17%)
Nov 30, 2010 120.92 123.95 120.90 122.85 1,732,608 +0.50(+0.41%)
Nov 29, 2010 127.45 127.75 121.00 122.35 2,921,993 -3.87(-3.07%)
Nov 26, 2010 126.00 126.28 125.15 126.22 439,432 -0.17(-0.13%)
Nov 24, 2010 125.00 126.39 126.39 126.39 1,193,472 +2.19(+1.76%)
Nov 23, 2010 123.00 125.20 122.12 124.20 2,280,035 -0.33(-0.26%)
Nov 22, 2010 126.45 126.45 123.88 124.53 1,926,825 -2.22(-1.75%)
Nov 19, 2010 123.77 128.08 123.16 126.75 2,690,965 +3.11(+2.51%)
Nov 18, 2010 123.71 126.36 121.34 123.64 3,324,637 +0.81(+0.66%)
Nov 17, 2010 129.07 129.25 122.51 122.83 5,050,242 -7.86(-6.01%)
Nov 16, 2010 138.06 138.50 129.72 130.69 3,844,413 -8.97(-6.42%)
Nov 15, 2010 138.98 140.20 137.86 139.66 990,645 +1.27(+0.92%)
Nov 12, 2010 139.65 142.42 137.70 138.39 1,493,917 -2.56(-1.82%)
Nov 11, 2010 137.54 141.40 136.84 140.95 1,291,752 +0.84(+0.60%)
Nov 10, 2010 138.00 140.50 137.65 140.11 1,165,026 +1.49(+1.07%)
Nov 09, 2010 140.77 141.00 138.50 138.62 1,465,771 -1.64(-1.17%)
Nov 08, 2010 138.21 141.34 137.81 140.26 1,462,256 +1.43(+1.03%)
Nov 05, 2010 135.83 140.79 135.70 138.83 1,879,671 +2.35(+1.72%)
Nov 04, 2010 140.19 140.19 134.72 136.48 2,543,168 -1.16(-0.84%)
Nov 03, 2010 137.64 138.44 134.20 137.64 1,629,464 +0.00(+0.00%)
Nov 02, 2010 134.42 138.43 134.08 137.64 1,805,598 +3.20(+2.38%)
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.