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 29, 2016 65.92 68.70 65.80 68.66 2,328,829 +2.78(+4.22%)
Jan 28, 2016 66.85 67.43 64.18 65.88 2,228,212 +0.24(+0.37%)
Jan 27, 2016 66.93 67.73 65.22 65.64 1,892,134 -1.76(-2.61%)
Jan 26, 2016 64.76 67.60 64.44 67.40 1,920,522 +3.26(+5.08%)
Jan 25, 2016 66.56 66.59 63.93 64.14 1,865,781 -2.30(-3.46%)
Jan 22, 2016 65.10 66.94 64.29 66.44 3,006,038 +3.21(+5.08%)
Jan 21, 2016 61.29 64.53 60.86 63.23 2,420,039 +1.96(+3.20%)
Jan 20, 2016 60.40 62.00 57.20 61.27 3,310,312 -0.22(-0.36%)
Jan 19, 2016 62.21 63.15 60.74 61.49 2,236,226 +0.17(+0.28%)
Jan 15, 2016 59.58 61.32 61.32 61.32 2,377,300 -0.46(-0.74%)
Jan 14, 2016 60.80 62.60 57.54 61.78 3,851,115 +0.41(+0.67%)
Jan 13, 2016 65.52 66.27 61.08 61.37 2,544,101 -3.85(-5.90%)
Jan 12, 2016 65.98 66.54 63.07 65.22 2,307,531 -0.20(-0.31%)
Jan 11, 2016 65.84 66.72 64.37 65.42 1,744,495 -0.20(-0.30%)
Jan 08, 2016 67.43 67.95 64.73 65.62 3,035,650 -0.60(-0.91%)
Jan 07, 2016 67.64 68.70 65.35 66.22 4,089,993 -3.30(-4.75%)
Jan 06, 2016 71.00 71.45 68.42 69.52 2,946,858 -2.51(-3.48%)
Jan 05, 2016 70.56 72.12 70.20 72.03 6,374,645 +5.31(+7.96%)
Jan 04, 2016 64.71 66.76 64.10 66.72 2,117,822 +0.73(+1.11%)
Dec 31, 2015 66.51 65.99 65.99 65.99 1,515,500 -1.00(-1.49%)
Dec 30, 2015 66.23 67.16 66.01 66.99 1,342,117 +0.58(+0.87%)
Dec 29, 2015 66.70 66.95 65.45 66.41 1,048,819 +0.01(+0.02%)
Dec 28, 2015 66.53 66.80 65.11 66.40 1,026,163 -0.52(-0.78%)
Dec 24, 2015 66.26 66.92 66.92 66.92 921,200 +0.75(+1.13%)
Dec 23, 2015 65.49 66.52 65.35 66.17 1,334,893 +1.18(+1.82%)
Dec 22, 2015 65.47 65.63 63.73 64.99 1,870,407 -0.75(-1.14%)
Dec 21, 2015 64.65 66.15 64.50 65.74 2,778,412 +2.33(+3.67%)
Dec 18, 2015 63.84 65.34 63.29 63.41 3,311,472 -1.07(-1.66%)
Dec 17, 2015 66.50 66.65 64.03 64.48 3,323,451 -1.14(-1.74%)
Dec 16, 2015 63.52 66.35 63.40 65.62 7,204,379 +5.79(+9.68%)
Dec 15, 2015 58.86 60.35 58.12 59.83 4,589,610 +1.42(+2.43%)
Dec 14, 2015 55.79 58.48 55.04 58.41 3,443,446 +3.15(+5.70%)
Dec 11, 2015 53.95 56.60 53.50 55.26 3,212,044 +0.91(+1.67%)
Dec 10, 2015 54.32 55.39 52.51 54.35 7,515,573 -4.50(-7.65%)
Dec 09, 2015 59.46 61.92 58.42 58.85 3,153,493 -0.22(-0.37%)
Dec 08, 2015 58.43 59.25 56.96 59.07 2,753,281 -0.25(-0.42%)
Dec 07, 2015 59.29 59.59 58.22 59.32 1,852,124 -0.52(-0.87%)
Dec 04, 2015 59.06 60.01 58.49 59.84 1,538,900 +0.38(+0.64%)
Dec 03, 2015 60.00 62.05 58.66 59.46 2,700,502 -0.21(-0.35%)
Dec 02, 2015 58.06 60.32 57.95 59.67 3,719,886 +1.49(+2.56%)
Dec 01, 2015 56.60 58.29 56.60 58.18 1,608,135 +1.67(+2.96%)
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%)
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.