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 (%)
May 31, 2013 54.67 56.49 54.32 54.39 5,925,440 -0.76(-1.37%)
May 30, 2013 54.93 56.75 54.41 55.15 9,458,317 +3.39(+6.55%)
May 29, 2013 50.40 52.99 50.00 51.76 5,675,721 +0.65(+1.27%)
May 28, 2013 53.18 53.63 50.51 51.11 6,197,636 -0.44(-0.86%)
May 24, 2013 52.05 53.46 50.86 51.55 0 -0.03(-0.05%)
May 23, 2013 50.50 53.10 49.50 51.58 8,357,941 -0.82(-1.56%)
May 22, 2013 55.75 55.96 50.68 52.40 10,515,840 -3.23(-5.81%)
May 21, 2013 55.51 59.00 53.87 55.63 14,502,431 +0.74(+1.35%)
May 20, 2013 50.15 55.50 50.10 54.89 11,534,987 +4.91(+9.82%)
May 17, 2013 49.41 50.62 48.75 49.98 0 +1.61(+3.33%)
May 16, 2013 50.56 50.95 48.24 48.37 5,087,301 -1.70(-3.40%)
May 15, 2013 51.41 51.90 49.60 50.07 5,088,871 -0.38(-0.75%)
May 13, 2013 50.00 52.69 49.70 50.45 8,100,734 +1.11(+2.25%)
May 10, 2013 47.03 49.55 47.00 49.34 0 +2.22(+4.71%)
May 09, 2013 45.02 48.66 44.76 47.12 7,008,010 +1.91(+4.23%)
May 08, 2013 43.54 45.72 42.90 45.21 6,546,850 +1.78(+4.09%)
May 07, 2013 46.62 46.72 42.61 43.43 12,913,253 -4.26(-8.93%)
May 06, 2013 46.63 47.78 46.15 47.69 7,957,395 +1.69(+3.67%)
May 03, 2013 47.00 46.44 45.62 46.00 0 -0.44(-0.95%)
May 02, 2013 45.91 46.72 44.11 46.44 7,355,146 +0.66(+1.44%)
May 01, 2013 46.70 46.80 45.38 45.78 4,244,016 -0.78(-1.68%)
Apr 30, 2013 45.73 47.46 45.65 46.56 6,769,392 +0.99(+2.17%)
Apr 29, 2013 44.83 46.25 44.30 45.57 7,099,895 +1.49(+3.38%)
Apr 26, 2013 44.82 45.95 43.85 44.08 7,681,002 -0.39(-0.88%)
Apr 25, 2013 44.17 45.63 43.37 44.47 9,147,453 -0.64(-1.42%)
Apr 24, 2013 40.93 45.93 40.75 45.11 17,157,688 +4.77(+11.82%)
Apr 23, 2013 39.16 40.61 38.86 40.34 6,344,768 +1.59(+4.10%)
Apr 22, 2013 38.67 39.87 37.41 38.75 6,801,429 +0.65(+1.71%)
Apr 19, 2013 38.01 38.74 37.75 38.10 4,956,471 +0.43(+1.14%)
Apr 18, 2013 37.58 38.39 36.77 37.67 5,877,228 +0.34(+0.90%)
Apr 17, 2013 36.88 39.47 36.26 37.33 10,842,228 -0.23(-0.60%)
Apr 16, 2013 36.58 38.01 36.10 37.56 6,711,859 +1.55(+4.31%)
Apr 15, 2013 36.98 37.64 35.14 36.01 7,369,010 -1.10(-2.96%)
Apr 12, 2013 36.95 38.64 36.51 37.11 7,905,888 -0.08(-0.23%)
Apr 11, 2013 36.37 38.10 36.10 37.19 11,711,714 +0.87(+2.41%)
Apr 10, 2013 37.00 38.50 35.95 36.32 24,922,308 -3.03(-7.70%)
Apr 09, 2013 27.14 41.00 26.76 39.35 40,124,996 +12.31(+45.53%)
Apr 08, 2013 26.78 27.72 26.32 27.04 5,425,500 +0.60(+2.27%)
Apr 05, 2013 26.03 26.87 25.66 26.44 2,593,954 -0.02(-0.08%)
Apr 04, 2013 25.98 26.69 25.71 26.46 3,019,624 +0.36(+1.38%)
Apr 03, 2013 26.22 26.86 25.81 26.10 3,214,557 -0.15(-0.59%)
Apr 02, 2013 26.87 27.07 26.13 26.25 2,245,301 -0.57(-2.11%)
Apr 01, 2013 27.27 27.50 26.75 26.82 1,875,234 -0.14(-0.52%)
Mar 28, 2013 27.32 27.94 26.81 26.96 2,857,336 -0.47(-1.71%)
Mar 27, 2013 27.35 27.48 26.92 27.43 3,210,795 -0.17(-0.62%)
Mar 26, 2013 28.17 28.19 27.00 27.60 3,732,169 -0.42(-1.50%)
Mar 25, 2013 28.91 29.00 27.80 28.02 3,372,404 -0.83(-2.88%)
Mar 22, 2013 29.06 29.24 28.33 28.85 3,881,086 -0.15(-0.52%)
Mar 21, 2013 28.93 29.56 28.70 29.00 4,318,876 -0.49(-1.65%)
Mar 20, 2013 27.99 29.71 27.85 29.49 7,683,302 +1.65(+5.93%)
Mar 19, 2013 26.90 27.90 26.48 27.84 5,780,203 +0.91(+3.38%)
Mar 18, 2013 26.06 26.98 25.80 26.93 3,479,217 +0.32(+1.20%)
Mar 15, 2013 27.23 27.28 26.40 26.61 4,721,583 -0.65(-2.38%)
Mar 14, 2013 26.87 27.32 26.33 27.26 3,660,111 +0.36(+1.34%)
Mar 13, 2013 27.23 27.54 26.70 26.90 3,744,184 -0.54(-1.97%)
Mar 12, 2013 26.72 27.48 26.38 27.44 4,714,108 +0.85(+3.20%)
Mar 11, 2013 26.24 26.94 25.76 26.59 3,239,732 +0.30(+1.14%)
Mar 08, 2013 26.40 26.70 26.11 26.29 3,282,530 +0.19(+0.74%)
Mar 07, 2013 26.01 26.27 25.35 26.10 5,860,486 +0.20(+0.76%)
Mar 06, 2013 25.85 27.22 25.71 25.90 8,254,165 +0.80(+3.19%)
Mar 05, 2013 24.79 25.62 24.79 25.10 4,788,040 +0.40(+1.62%)
Mar 04, 2013 25.31 25.42 24.46 24.70 5,174,204 -0.65(-2.56%)
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.