First Solar (NQ: FSLR )

71.45 USD -2.25 (-3.05%)
Official Closing Price Updated: 4:47 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.83 31.20 30.34 31.19 1,657,194 +0.17(+0.55%)
Jan 30, 2017 31.32 31.35 30.62 31.02 2,146,747 -0.46(-1.46%)
Jan 27, 2017 32.59 32.78 31.38 31.48 2,380,412 -0.80(-2.48%)
Jan 26, 2017 32.83 33.14 32.11 32.28 1,871,143 -0.62(-1.88%)
Jan 25, 2017 32.69 33.18 32.60 32.90 1,533,013 +0.37(+1.14%)
Jan 24, 2017 33.88 33.88 32.47 32.53 2,782,617 -1.13(-3.36%)
Jan 23, 2017 34.75 34.79 33.12 33.66 1,926,820 -1.09(-3.14%)
Jan 20, 2017 34.64 35.24 34.51 34.75 1,260,810 +0.33(+0.96%)
Jan 19, 2017 34.50 35.13 34.16 34.42 1,460,313 +0.01(+0.03%)
Jan 18, 2017 35.22 35.33 34.10 34.41 1,463,115 -0.76(-2.16%)
Jan 17, 2017 35.69 36.09 34.99 35.17 1,928,762 -0.58(-1.62%)
Jan 13, 2017 35.75 35.75 35.75 0 +0.88(+2.52%)
Jan 12, 2017 35.05 35.11 34.25 34.87 1,304,008 -0.13(-0.37%)
Jan 11, 2017 33.34 35.25 33.21 35.00 3,154,112 +1.61(+4.82%)
Jan 10, 2017 33.59 33.78 33.01 33.39 1,197,311 -0.18(-0.54%)
Jan 09, 2017 33.38 33.70 33.02 33.57 1,217,365 +0.25(+0.75%)
Jan 06, 2017 34.07 34.08 33.30 33.32 1,277,905 -0.56(-1.65%)
Jan 05, 2017 33.87 34.16 33.51 33.88 1,954,943 -0.29(-0.85%)
Jan 04, 2017 33.69 34.51 33.60 34.17 2,479,200 +0.63(+1.88%)
Jan 03, 2017 32.61 33.66 32.10 33.54 2,664,920 +1.45(+4.52%)
Dec 30, 2016 32.09 32.09 32.09 0 -0.48(-1.47%)
Dec 29, 2016 32.85 33.21 32.41 32.57 1,687,156 -0.23(-0.70%)
Dec 28, 2016 34.10 34.23 32.71 32.80 1,739,235 -1.19(-3.50%)
Dec 27, 2016 32.75 34.22 32.73 33.99 1,965,733 +1.37(+4.20%)
Dec 23, 2016 32.62 32.62 32.62 0 -0.06(-0.18%)
Dec 22, 2016 33.05 33.10 32.08 32.68 2,130,394 -0.52(-1.57%)
Dec 21, 2016 34.50 34.65 33.18 33.20 2,087,677 -1.27(-3.68%)
Dec 20, 2016 35.07 35.52 34.17 34.47 2,044,955 -0.51(-1.46%)
Dec 19, 2016 35.00 35.41 34.56 34.98 2,504,908 -0.13(-0.37%)
Dec 16, 2016 32.77 35.11 32.61 35.11 5,523,081 +2.50(+7.67%)
Dec 15, 2016 32.64 33.06 32.07 32.61 1,299,353 +0.07(+0.22%)
Dec 14, 2016 33.63 33.69 32.47 32.54 2,150,269 -1.08(-3.21%)
Dec 13, 2016 33.87 33.99 33.03 33.62 1,854,410 -0.08(-0.24%)
Dec 12, 2016 33.59 34.28 33.39 33.70 1,918,971 +0.16(+0.48%)
Dec 09, 2016 33.31 33.83 33.07 33.54 2,052,860 +0.37(+1.12%)
Dec 08, 2016 33.74 33.78 32.78 33.17 2,276,090 -0.42(-1.25%)
Dec 07, 2016 32.17 33.87 31.85 33.59 3,444,373 +1.54(+4.80%)
Dec 06, 2016 32.46 32.50 31.31 32.05 2,946,334 -0.30(-0.93%)
Dec 05, 2016 30.18 32.52 30.18 32.35 4,769,605 +2.20(+7.30%)
Dec 02, 2016 30.22 30.70 29.99 30.15 2,311,128 +0.01(+0.03%)
Dec 01, 2016 30.47 30.80 29.65 30.14 2,364,370 -0.18(-0.59%)
Nov 30, 2016 30.33 30.75 29.81 30.32 2,902,800 +0.37(+1.24%)
Nov 29, 2016 31.10 31.39 29.77 29.95 4,011,510 -1.16(-3.73%)
Nov 28, 2016 30.71 31.46 30.62 31.11 2,806,124 +0.51(+1.67%)
Nov 25, 2016 29.80 31.06 29.79 30.60 2,350,198 +0.82(+2.75%)
Nov 23, 2016 29.78 29.78 29.78 0 +0.12(+0.40%)
Nov 22, 2016 29.47 30.00 29.29 29.66 3,961,209 +0.28(+0.95%)
Nov 21, 2016 29.41 29.67 28.88 29.38 4,460,155 +0.17(+0.58%)
Nov 18, 2016 30.54 30.95 29.05 29.21 7,522,578 -1.95(-6.26%)
Nov 17, 2016 29.05 32.49 28.60 31.16 12,615,645 -1.66(-5.06%)
Nov 16, 2016 33.03 33.12 32.28 32.82 3,730,522 -0.37(-1.11%)
Nov 15, 2016 33.16 33.48 32.56 33.19 3,806,334 +0.11(+0.33%)
Nov 14, 2016 32.38 33.44 32.19 33.08 3,602,889 +1.02(+3.18%)
Nov 11, 2016 31.57 32.21 31.35 32.06 3,493,474 +0.11(+0.34%)
Nov 10, 2016 32.42 32.74 31.33 31.95 4,974,483 -0.15(-0.47%)
Nov 09, 2016 30.91 32.76 30.85 32.10 7,957,498 -1.39(-4.15%)
Nov 08, 2016 33.73 33.85 32.86 33.49 3,329,173 -0.27(-0.80%)
Nov 07, 2016 33.63 34.10 33.32 33.76 4,626,197 +1.28(+3.94%)
Nov 04, 2016 34.38 34.40 32.41 32.48 7,940,734 -2.03(-5.88%)
Nov 03, 2016 38.50 38.60 32.90 34.51 19,076,198 -6.07(-14.96%)
Nov 02, 2016 40.80 41.23 40.32 40.58 3,733,792 -0.47(-1.14%)
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.