Skip to main content

First Solar (NQ: FSLR )

168.53 +1.08 (+0.64%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 86.84 88.10 81.71 87.05 5,665,000 -0.41(-0.47%)
Oct 29, 2020 91.15 92.88 86.75 87.46 5,459,630 -5.85(-6.27%)
Oct 28, 2020 92.33 97.93 90.21 93.31 14,678,955 +10.92(+13.25%)
Oct 27, 2020 83.12 84.51 81.45 82.39 3,784,060 -1.36(-1.62%)
Oct 26, 2020 82.65 85.11 80.67 83.75 3,549,391 -1.62(-1.90%)
Oct 23, 2020 83.40 86.24 82.80 85.37 2,368,600 +2.72(+3.29%)
Oct 22, 2020 81.80 83.36 80.15 82.65 2,470,030 +1.05(+1.29%)
Oct 21, 2020 85.47 87.41 81.29 81.60 3,168,048 -2.70(-3.20%)
Oct 20, 2020 84.73 86.58 82.94 84.30 2,401,698 +0.87(+1.04%)
Oct 19, 2020 84.17 87.44 82.85 83.43 3,223,863 -0.75(-0.89%)
Oct 16, 2020 82.64 85.50 81.64 84.18 3,270,800 +1.90(+2.31%)
Oct 15, 2020 80.71 82.85 78.69 82.28 2,547,306 -1.44(-1.72%)
Oct 14, 2020 84.16 85.66 82.57 83.72 2,611,915 +0.79(+0.95%)
Oct 13, 2020 79.02 84.45 78.49 82.93 3,582,797 +3.62(+4.56%)
Oct 12, 2020 81.97 83.30 77.31 79.31 3,801,242 +0.50(+0.63%)
Oct 09, 2020 77.33 81.43 76.88 78.81 3,005,800 +1.69(+2.19%)
Oct 08, 2020 80.50 80.60 76.50 77.12 3,178,829 -1.59(-2.02%)
Oct 07, 2020 75.41 81.24 75.00 78.71 5,285,240 +5.27(+7.18%)
Oct 06, 2020 72.58 75.57 71.80 73.44 2,498,143 +1.94(+2.71%)
Oct 05, 2020 68.55 71.78 68.29 71.50 2,348,531 +4.26(+6.34%)
Oct 02, 2020 67.01 69.32 66.71 67.24 1,329,400 -1.33(-1.94%)
Oct 01, 2020 67.27 68.88 66.78 68.57 2,273,732 +2.37(+3.58%)
Sep 30, 2020 65.79 68.14 65.65 66.20 2,892,377 +0.44(+0.67%)
Sep 29, 2020 65.50 66.00 64.70 65.76 1,702,224 +0.39(+0.60%)
Sep 28, 2020 64.26 65.58 63.93 65.37 1,780,136 +2.32(+3.68%)
Sep 25, 2020 61.25 63.56 60.40 63.05 3,341,500 +1.75(+2.85%)
Sep 24, 2020 61.20 62.20 59.52 61.30 2,069,932 -0.72(-1.16%)
Sep 23, 2020 62.07 63.84 61.80 62.02 2,784,877 +0.47(+0.76%)
Sep 22, 2020 62.16 62.20 60.56 61.55 1,932,445 -0.12(-0.19%)
Sep 21, 2020 60.48 62.30 60.25 61.67 3,434,880 -0.08(-0.13%)
Sep 18, 2020 64.18 64.79 61.00 61.75 4,974,200 -2.25(-3.52%)
Sep 17, 2020 66.03 66.79 63.61 64.00 11,380,237 -7.96(-11.06%)
Sep 16, 2020 73.78 74.74 71.62 71.96 1,522,973 -0.93(-1.28%)
Sep 15, 2020 72.56 74.05 72.03 72.89 1,155,801 +1.43(+2.00%)
Sep 14, 2020 71.05 71.73 70.10 71.46 631,922 +1.55(+2.22%)
Sep 11, 2020 70.92 71.93 69.67 69.91 1,058,400 +0.02(+0.03%)
Sep 10, 2020 72.39 73.01 69.53 69.89 860,279 -1.81(-2.52%)
Sep 09, 2020 70.74 72.13 70.00 71.70 1,074,005 +2.33(+3.36%)
Sep 08, 2020 69.46 71.92 68.27 69.37 1,504,734 -2.69(-3.73%)
Sep 04, 2020 72.50 73.33 67.41 72.06 1,726,000 -0.44(-0.61%)
Sep 03, 2020 76.49 76.49 71.50 72.50 2,282,546 -4.95(-6.39%)
Sep 02, 2020 79.08 79.16 75.83 77.45 1,057,701 -0.97(-1.24%)
Sep 01, 2020 76.61 78.49 76.44 78.42 1,076,497 +1.83(+2.39%)
Aug 31, 2020 80.00 80.84 76.16 76.59 2,491,614 -3.41(-4.26%)
Aug 28, 2020 78.25 81.87 77.60 80.00 1,871,100 +2.39(+3.08%)
Aug 27, 2020 78.19 79.95 77.01 77.61 1,085,629 -0.58(-0.74%)
Aug 26, 2020 78.21 80.09 76.94 78.19 1,400,656 +0.82(+1.06%)
Aug 25, 2020 77.32 78.17 74.74 77.37 1,653,596 +0.85(+1.11%)
Aug 24, 2020 74.80 76.77 74.08 76.52 1,727,988 +2.42(+3.27%)
Aug 21, 2020 73.93 74.90 73.33 74.10 748,800 +0.44(+0.60%)
Aug 20, 2020 74.94 75.60 73.43 73.66 1,116,696 -2.19(-2.89%)
Aug 19, 2020 74.59 77.50 74.53 75.85 1,412,577 +1.44(+1.94%)
Aug 18, 2020 73.91 74.92 72.82 74.41 1,248,020 +0.80(+1.09%)
Aug 17, 2020 75.24 75.49 73.28 73.61 1,061,046 -0.70(-0.94%)
Aug 14, 2020 75.71 76.20 74.02 74.31 1,118,600 -1.40(-1.85%)
Aug 13, 2020 73.24 76.53 73.15 75.71 1,883,003 +2.18(+2.96%)
Aug 12, 2020 70.09 74.94 69.64 73.53 1,667,588 +3.34(+4.76%)
Aug 11, 2020 72.83 72.85 69.50 70.19 2,106,939 -2.31(-3.19%)
Aug 10, 2020 72.93 74.99 71.35 72.50 2,546,891 -0.43(-0.59%)
Aug 07, 2020 69.10 78.53 68.95 72.93 5,480,700 +8.47(+13.14%)
Aug 06, 2020 64.86 65.36 63.13 64.46 1,496,677 -1.27(-1.93%)
Aug 05, 2020 63.33 65.74 62.45 65.73 1,320,267 +1.69(+2.64%)
Aug 04, 2020 61.69 64.23 61.20 64.04 1,515,665 +3.20(+5.26%)
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.