First Solar (NQ: FSLR )

69.40 USD -5.96 (-7.91%)
Streaming Delayed Price Updated: 11:09 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.36 45.48 42.07 42.28 5,193,609 -1.52(-3.47%)
Jan 30, 2012 44.49 47.10 43.29 43.80 5,113,305 -1.74(-3.82%)
Jan 27, 2012 41.01 46.27 41.00 45.54 7,870,386 +4.60(+11.24%)
Jan 26, 2012 38.90 41.75 38.90 40.94 4,673,940 +2.33(+6.03%)
Jan 25, 2012 38.41 38.96 37.61 38.61 2,581,883 +0.53(+1.39%)
Jan 24, 2012 37.55 38.42 36.33 38.08 2,777,379 +0.21(+0.55%)
Jan 23, 2012 38.56 39.63 37.67 37.87 3,157,383 -0.58(-1.51%)
Jan 20, 2012 38.78 39.61 37.90 38.45 3,945,724 -0.25(-0.65%)
Jan 19, 2012 43.30 44.16 38.36 38.70 10,592,552 -4.29(-9.98%)
Jan 18, 2012 40.44 43.74 39.94 42.99 4,322,008 +2.99(+7.48%)
Jan 17, 2012 41.21 41.34 39.73 40.00 2,729,978 +0.08(+0.20%)
Jan 13, 2012 40.80 41.24 39.55 39.92 2,712,318 -1.67(-4.02%)
Jan 12, 2012 42.40 42.44 39.39 41.59 4,274,416 -0.21(-0.50%)
Jan 11, 2012 39.45 43.49 39.02 41.80 9,267,621 +3.03(+7.82%)
Jan 10, 2012 37.60 38.95 36.97 38.77 3,756,599 +1.93(+5.24%)
Jan 09, 2012 35.12 37.18 35.12 36.84 2,937,288 +1.57(+4.45%)
Jan 06, 2012 35.69 35.80 34.89 35.27 1,934,878 -0.21(-0.59%)
Jan 05, 2012 34.34 35.89 33.93 35.48 2,610,678 +0.78(+2.25%)
Jan 04, 2012 35.57 35.57 33.50 34.70 4,482,946 +0.94(+2.78%)
Dec 30, 2011 32.97 33.84 32.74 33.76 2,021,555 +0.90(+2.74%)
Dec 29, 2011 32.35 33.03 31.45 32.86 2,667,361 +0.74(+2.30%)
Dec 28, 2011 33.05 33.50 31.75 32.12 1,866,198 -0.82(-2.49%)
Dec 27, 2011 34.69 34.69 32.71 32.94 2,939,694 -1.76(-5.07%)
Dec 23, 2011 34.80 35.96 33.80 34.70 5,580,156 +2.90(+9.12%)
Dec 21, 2011 32.72 33.05 31.44 31.80 3,278,201 -1.08(-3.28%)
Dec 20, 2011 31.15 33.29 31.15 32.88 5,021,247 +2.38(+7.80%)
Dec 19, 2011 31.64 33.35 29.87 30.50 6,824,685 -1.41(-4.42%)
Dec 16, 2011 31.80 32.19 29.90 31.91 8,077,301 +0.46(+1.46%)
Dec 15, 2011 33.66 33.66 30.04 31.45 12,632,944 -2.00(-5.98%)
Dec 14, 2011 37.30 37.30 33.08 33.45 17,276,499 -9.12(-21.42%)
Dec 13, 2011 44.85 45.25 42.07 42.57 3,470,417 -1.79(-4.04%)
Dec 12, 2011 45.00 45.39 43.83 44.36 2,054,323 -1.31(-2.87%)
Dec 09, 2011 45.61 46.50 44.71 45.67 2,005,812 +0.50(+1.11%)
Dec 08, 2011 48.16 48.16 45.11 45.17 3,072,597 -2.82(-5.88%)
Dec 07, 2011 49.03 51.89 47.56 47.99 7,161,415 +1.88(+4.08%)
Dec 06, 2011 47.77 47.95 45.93 46.11 1,604,989 -1.64(-3.43%)
Dec 05, 2011 48.51 49.17 47.12 47.75 1,860,273 -0.02(-0.04%)
Dec 02, 2011 48.20 49.47 47.33 47.77 2,359,089 +0.22(+0.46%)
Dec 01, 2011 47.63 48.38 46.71 47.55 2,320,303 -0.31(-0.65%)
Nov 30, 2011 45.87 47.92 45.75 47.86 3,871,903 +4.05(+9.24%)
Nov 29, 2011 44.05 45.33 43.62 43.81 2,168,217 -0.75(-1.68%)
Nov 28, 2011 41.95 44.56 41.90 44.56 3,004,523 +4.24(+10.52%)
Nov 25, 2011 41.31 41.63 40.29 40.32 1,338,543 -1.26(-3.03%)
Nov 23, 2011 40.75 42.99 40.05 41.58 3,796,896 +0.78(+1.91%)
Nov 22, 2011 43.37 43.90 40.64 40.80 3,248,870 -2.73(-6.27%)
Nov 21, 2011 44.05 44.50 42.81 43.53 2,888,242 -1.91(-4.20%)
Nov 18, 2011 45.75 46.44 44.71 45.44 2,232,704 -0.17(-0.37%)
Nov 17, 2011 44.00 47.30 43.53 45.61 5,433,390 +1.55(+3.52%)
Nov 16, 2011 44.58 45.87 43.80 44.06 3,673,312 -0.95(-2.11%)
Nov 15, 2011 44.05 45.27 43.80 45.01 3,226,690 +0.36(+0.81%)
Nov 14, 2011 45.31 46.28 44.01 44.65 1,940,435 -1.44(-3.12%)
Nov 11, 2011 44.62 46.63 44.20 46.09 1,992,926 +0.96(+2.13%)
Nov 10, 2011 45.98 46.00 43.46 45.13 4,102,412 +0.15(+0.33%)
Nov 09, 2011 46.10 46.87 44.65 44.98 2,795,846 -2.57(-5.40%)
Nov 08, 2011 48.88 48.89 46.82 47.55 2,446,000 -0.19(-0.40%)
Nov 07, 2011 49.50 49.60 46.64 47.74 3,094,182 -1.85(-3.73%)
Nov 04, 2011 48.68 52.70 48.18 49.59 4,984,428 +1.41(+2.93%)
Nov 03, 2011 48.45 48.99 45.54 48.18 3,407,634 +0.95(+2.01%)
Nov 02, 2011 47.66 50.10 46.75 47.23 3,743,830 +0.45(+0.96%)
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.