Skip to main content

First Solar (NQ: FSLR )

168.81 +1.36 (+0.81%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 56.18 57.13 56.10 56.51 1,472,559 +0.41(+0.73%)
Nov 27, 2015 56.17 56.19 55.39 56.10 686,101 -0.30(-0.53%)
Nov 25, 2015 56.04 56.40 56.40 56.40 1,092,300 +0.23(+0.41%)
Nov 24, 2015 54.59 56.37 54.39 56.17 1,230,437 +1.29(+2.35%)
Nov 23, 2015 54.32 55.32 53.63 54.88 1,401,735 +0.44(+0.81%)
Nov 20, 2015 53.40 54.76 53.34 54.44 1,344,435 +1.16(+2.18%)
Nov 19, 2015 53.40 53.57 52.80 53.28 961,416 -0.66(-1.22%)
Nov 18, 2015 53.07 54.13 52.83 53.94 1,489,486 +1.19(+2.26%)
Nov 17, 2015 54.55 54.70 52.39 52.75 1,822,376 -1.43(-2.64%)
Nov 16, 2015 52.78 54.29 52.43 54.18 1,383,636 +1.46(+2.77%)
Nov 13, 2015 53.72 54.07 52.16 52.72 2,263,888 -1.20(-2.23%)
Nov 12, 2015 54.41 55.40 53.43 53.92 2,147,024 -0.83(-1.52%)
Nov 11, 2015 56.02 56.30 54.07 54.75 2,317,729 -1.12(-2.00%)
Nov 10, 2015 58.52 58.60 54.63 55.87 3,854,226 -2.52(-4.32%)
Nov 09, 2015 59.41 59.80 57.61 58.39 1,523,514 -1.28(-2.15%)
Nov 06, 2015 58.19 59.85 58.16 59.67 1,505,433 +1.34(+2.30%)
Nov 05, 2015 58.94 59.41 57.70 58.33 1,642,267 -0.33(-0.56%)
Nov 04, 2015 58.40 58.88 57.71 58.66 1,728,657 +0.31(+0.53%)
Nov 03, 2015 57.44 59.52 57.28 58.35 2,655,630 +0.57(+0.99%)
Nov 02, 2015 56.65 57.82 55.82 57.78 2,937,831 +0.71(+1.24%)
Oct 30, 2015 56.90 58.43 54.65 57.07 6,634,060 +6.08(+11.92%)
Oct 29, 2015 51.35 52.10 50.25 50.99 2,992,046 +0.14(+0.28%)
Oct 28, 2015 49.39 50.93 48.88 50.85 1,771,262 +1.69(+3.44%)
Oct 27, 2015 50.19 50.36 48.58 49.16 1,284,651 -1.41(-2.79%)
Oct 26, 2015 50.97 51.69 49.81 50.57 1,250,890 +0.14(+0.28%)
Oct 23, 2015 50.31 50.89 49.22 50.43 1,376,126 +0.54(+1.08%)
Oct 22, 2015 50.55 50.95 49.10 49.89 1,718,893 -0.05(-0.10%)
Oct 21, 2015 51.87 51.90 49.84 49.94 1,516,143 -1.83(-3.53%)
Oct 20, 2015 51.12 52.49 50.81 51.77 951,530 +0.58(+1.13%)
Oct 19, 2015 51.70 52.29 50.88 51.19 980,610 -0.86(-1.65%)
Oct 16, 2015 52.55 52.63 51.08 52.05 1,160,839 -0.43(-0.82%)
Oct 15, 2015 52.26 52.75 51.56 52.48 1,533,776 +0.53(+1.02%)
Oct 14, 2015 50.81 52.45 50.50 51.95 1,383,141 +1.37(+2.71%)
Oct 13, 2015 50.46 51.80 50.00 50.58 1,175,390 -0.25(-0.49%)
Oct 12, 2015 51.21 51.31 50.11 50.83 1,270,928 -0.37(-0.72%)
Oct 09, 2015 51.12 51.60 50.44 51.20 1,399,408 +0.08(+0.16%)
Oct 08, 2015 49.85 51.45 49.45 51.12 1,604,603 +1.21(+2.42%)
Oct 07, 2015 49.86 50.83 48.22 49.91 2,566,556 +1.03(+2.11%)
Oct 06, 2015 46.77 49.16 46.68 48.88 2,697,092 +2.22(+4.76%)
Oct 05, 2015 45.89 47.23 45.67 46.66 1,604,118 +1.20(+2.64%)
Oct 02, 2015 42.24 45.47 41.90 45.46 1,747,270 +2.78(+6.51%)
Oct 01, 2015 42.56 43.35 41.97 42.68 1,469,451 -0.07(-0.16%)
Sep 30, 2015 41.49 42.85 41.48 42.75 1,496,177 +1.73(+4.22%)
Sep 29, 2015 41.01 42.33 40.72 41.02 1,766,468 +0.21(+0.51%)
Sep 28, 2015 43.00 43.20 40.51 40.81 1,870,636 -2.48(-5.73%)
Sep 25, 2015 44.21 44.83 42.94 43.29 1,206,112 -0.35(-0.80%)
Sep 24, 2015 43.10 43.90 42.15 43.64 1,695,127 +0.27(+0.62%)
Sep 23, 2015 44.62 44.87 43.30 43.37 1,631,972 -1.05(-2.36%)
Sep 22, 2015 44.28 44.76 43.90 44.42 1,599,698 -0.72(-1.60%)
Sep 21, 2015 45.57 45.92 44.80 45.14 1,247,043 -0.19(-0.42%)
Sep 18, 2015 46.19 46.42 45.08 45.33 3,862,882 -1.59(-3.39%)
Sep 17, 2015 47.95 48.05 46.75 46.92 1,391,927 -0.84(-1.76%)
Sep 16, 2015 46.65 48.41 46.61 47.76 1,792,081 +1.18(+2.53%)
Sep 15, 2015 46.20 46.79 45.60 46.58 1,648,998 +0.38(+0.82%)
Sep 14, 2015 48.37 48.46 45.85 46.20 2,583,041 -2.59(-5.31%)
Sep 11, 2015 47.82 48.86 47.71 48.79 1,339,286 +0.57(+1.18%)
Sep 10, 2015 48.36 49.32 47.90 48.22 1,581,210 +0.49(+1.03%)
Sep 09, 2015 49.76 50.46 47.60 47.73 1,683,180 -1.38(-2.81%)
Sep 08, 2015 47.72 49.14 47.50 49.11 1,412,627 +2.17(+4.62%)
Sep 04, 2015 47.48 46.94 46.94 46.94 1,091,000 -1.35(-2.80%)
Sep 03, 2015 48.01 49.38 47.90 48.29 1,329,493 +0.33(+0.69%)
Sep 02, 2015 48.00 48.41 46.85 47.96 1,596,280 +0.70(+1.48%)
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.