Skip to main content

First Solar (NQ: FSLR )

168.80 +1.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.86 27.48 26.74 26.99 4,134,110 -0.04(-0.15%)
Nov 29, 2012 27.46 27.69 26.70 27.03 4,411,194 -0.18(-0.66%)
Nov 28, 2012 26.28 27.75 25.20 27.21 8,432,976 +0.93(+3.54%)
Nov 27, 2012 25.20 27.27 25.10 26.28 10,878,621 +0.97(+3.83%)
Nov 26, 2012 24.75 25.48 24.41 25.31 3,241,363 +0.86(+3.52%)
Nov 23, 2012 24.49 24.98 24.35 24.45 1,262,180 -0.02(-0.08%)
Nov 21, 2012 24.29 24.52 24.06 24.47 2,036,480 +0.60(+2.51%)
Nov 20, 2012 24.03 24.03 23.41 23.87 1,941,353 -0.28(-1.16%)
Nov 19, 2012 24.16 24.37 23.70 24.15 2,752,512 +0.61(+2.59%)
Nov 16, 2012 23.40 23.72 22.62 23.54 3,431,374 +0.29(+1.25%)
Nov 15, 2012 23.55 23.75 22.52 23.25 3,585,897 -0.20(-0.85%)
Nov 14, 2012 24.78 24.86 23.28 23.45 3,258,459 -0.95(-3.89%)
Nov 13, 2012 25.26 25.40 24.34 24.40 3,534,056 -1.03(-4.05%)
Nov 12, 2012 24.75 25.97 24.67 25.43 4,915,453 +0.88(+3.58%)
Nov 09, 2012 24.50 25.37 24.39 24.55 4,081,838 +0.40(+1.66%)
Nov 08, 2012 24.24 24.70 24.02 24.15 3,927,777 +0.48(+2.01%)
Nov 07, 2012 25.15 25.64 23.63 23.67 6,885,420 -1.12(-4.51%)
Nov 06, 2012 23.27 25.28 23.25 24.79 6,322,911 +1.47(+6.29%)
Nov 05, 2012 22.55 23.44 22.52 23.32 3,243,713 +0.79(+3.48%)
Nov 02, 2012 22.85 23.53 22.20 22.54 7,663,080 -2.21(-8.92%)
Nov 01, 2012 24.50 24.90 24.14 24.75 4,988,944 +0.45(+1.85%)
Oct 31, 2012 24.20 24.37 23.83 24.30 2,341,109 +0.33(+1.38%)
Oct 26, 2012 23.77 23.97 23.97 23.97 2,880,100 +0.20(+0.84%)
Oct 25, 2012 23.60 24.08 22.75 23.77 4,120,994 +0.41(+1.76%)
Oct 24, 2012 23.49 23.73 22.84 23.36 2,478,649 +0.05(+0.20%)
Oct 23, 2012 22.99 23.52 22.56 23.31 3,205,427 -0.23(-0.96%)
Oct 19, 2012 24.85 25.00 23.21 23.54 6,594,027 -1.60(-6.36%)
Oct 18, 2012 24.99 25.55 24.60 25.14 4,650,766 -0.03(-0.12%)
Oct 17, 2012 24.60 25.94 24.50 25.17 10,459,238 +1.08(+4.48%)
Oct 16, 2012 22.40 24.30 22.22 24.09 8,316,286 +1.84(+8.27%)
Oct 15, 2012 22.22 22.40 21.82 22.25 3,616,082 +0.14(+0.63%)
Oct 12, 2012 21.80 22.33 21.74 22.11 3,699,200 +0.39(+1.80%)
Oct 11, 2012 21.84 22.19 21.50 21.72 6,292,857 +0.68(+3.23%)
Oct 10, 2012 20.85 21.29 20.56 21.04 5,314,414 +0.24(+1.15%)
Oct 09, 2012 20.40 21.13 20.12 20.80 6,341,662 +0.54(+2.67%)
Oct 08, 2012 20.38 20.94 20.14 20.26 4,584,602 +0.19(+0.95%)
Oct 05, 2012 21.90 22.12 19.68 20.07 15,019,643 -2.48(-11.00%)
Oct 04, 2012 22.27 23.15 21.60 22.55 6,370,462 +0.56(+2.52%)
Oct 03, 2012 23.00 23.39 21.80 22.00 5,578,256 -0.88(-3.87%)
Oct 02, 2012 22.39 23.29 21.92 22.88 6,207,352 +0.95(+4.33%)
Oct 01, 2012 22.43 22.60 21.81 21.93 4,710,540 -0.21(-0.97%)
Sep 28, 2012 22.51 23.00 22.02 22.14 5,970,416 -0.96(-4.18%)
Sep 27, 2012 21.60 24.33 21.56 23.11 14,626,801 +2.21(+10.57%)
Sep 26, 2012 20.55 21.33 20.00 20.90 4,926,478 +0.39(+1.89%)
Sep 25, 2012 21.41 21.73 20.50 20.51 5,736,692 -0.49(-2.33%)
Sep 24, 2012 20.93 21.15 20.32 21.00 5,670,670 -0.20(-0.94%)
Sep 21, 2012 22.33 22.78 21.02 21.20 9,799,691 -1.37(-6.05%)
Sep 20, 2012 23.49 23.58 22.35 22.57 6,166,435 -0.91(-3.89%)
Sep 19, 2012 23.42 24.60 23.22 23.48 7,274,161 +0.33(+1.43%)
Sep 18, 2012 23.21 23.95 22.60 23.15 5,892,304 -0.09(-0.39%)
Sep 17, 2012 24.54 24.59 23.03 23.24 6,264,809 -1.37(-5.57%)
Sep 14, 2012 23.01 24.93 22.85 24.61 10,226,469 +2.00(+8.87%)
Sep 13, 2012 22.55 22.80 21.71 22.61 7,110,991 +0.12(+0.56%)
Sep 12, 2012 22.04 22.69 21.85 22.48 6,759,366 +0.68(+3.12%)
Sep 11, 2012 21.58 22.23 21.26 21.80 8,077,264 +1.01(+4.86%)
Sep 10, 2012 20.74 21.71 20.64 20.79 7,506,744 +0.35(+1.71%)
Sep 07, 2012 20.12 20.67 19.38 20.44 10,540,278 +0.41(+2.05%)
Sep 06, 2012 19.00 21.05 18.71 20.03 13,615,249 +1.38(+7.40%)
Sep 05, 2012 19.26 19.45 18.57 18.65 6,709,663 -0.27(-1.43%)
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.