First Solar (NQ: FSLR )

68.86 USD -6.50 (-8.63%)
Streaming Delayed Price Updated: 11:19 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.60 50.73 49.24 49.58 1,054,800 -1.14(-2.25%)
Jan 30, 2020 50.60 51.10 50.11 50.72 884,360 -0.18(-0.35%)
Jan 29, 2020 51.18 51.52 50.73 50.90 853,148 -0.21(-0.41%)
Jan 28, 2020 50.72 51.33 50.60 51.11 942,117 +0.62(+1.23%)
Jan 27, 2020 51.14 51.23 50.44 50.49 1,288,071 -1.45(-2.79%)
Jan 24, 2020 52.61 53.38 51.67 51.94 1,729,300 -0.08(-0.15%)
Jan 23, 2020 50.46 52.37 50.21 52.02 2,175,586 +1.46(+2.89%)
Jan 22, 2020 51.83 51.83 50.46 50.56 2,341,958 -0.99(-1.92%)
Jan 21, 2020 53.48 53.48 51.33 51.55 2,687,749 -1.97(-3.68%)
Jan 17, 2020 54.05 54.60 52.90 53.52 1,768,100 -0.41(-0.76%)
Jan 16, 2020 54.03 54.87 53.55 53.93 2,181,157 -0.82(-1.50%)
Jan 15, 2020 55.21 55.69 52.75 54.75 7,532,035 -4.03(-6.86%)
Jan 14, 2020 57.50 59.10 57.30 58.78 997,413 +1.34(+2.33%)
Jan 13, 2020 56.86 58.35 56.60 57.44 1,099,500 +0.94(+1.66%)
Jan 10, 2020 56.74 56.81 55.83 56.50 829,500 -0.20(-0.35%)
Jan 09, 2020 57.07 58.04 56.45 56.70 891,746 +0.00(+0.00%)
Jan 08, 2020 56.86 57.11 56.16 56.70 725,721 +0.03(+0.05%)
Jan 07, 2020 55.76 57.31 55.76 56.67 974,183 +0.84(+1.50%)
Jan 06, 2020 56.01 56.42 54.78 55.83 1,535,084 -1.19(-2.09%)
Jan 03, 2020 57.11 57.66 56.71 57.02 943,600 -0.22(-0.38%)
Jan 02, 2020 56.40 57.26 55.96 57.24 1,053,829 +1.28(+2.29%)
Dec 31, 2019 55.89 56.43 55.53 55.96 705,400 -0.30(-0.53%)
Dec 30, 2019 56.31 56.45 55.00 56.26 915,574 -0.15(-0.27%)
Dec 27, 2019 58.74 58.74 56.18 56.41 1,090,000 -2.25(-3.84%)
Dec 26, 2019 58.20 59.00 58.16 58.66 1,111,469 +0.68(+1.17%)
Dec 24, 2019 57.71 58.25 57.47 57.98 290,700 +0.12(+0.21%)
Dec 23, 2019 57.55 57.89 57.16 57.86 650,140 +0.55(+0.96%)
Dec 20, 2019 57.40 57.76 57.04 57.31 1,611,900 +0.24(+0.42%)
Dec 19, 2019 56.75 57.59 56.61 57.07 1,144,978 +0.58(+1.03%)
Dec 18, 2019 56.21 56.98 55.94 56.49 897,270 +0.19(+0.34%)
Dec 17, 2019 56.46 57.03 55.59 56.30 1,390,640 -0.23(-0.41%)
Dec 16, 2019 55.26 57.20 55.26 56.53 1,231,808 +1.55(+2.82%)
Dec 13, 2019 55.13 56.03 54.51 54.98 588,600 -0.06(-0.11%)
Dec 12, 2019 53.99 55.08 53.81 55.04 912,053 +1.17(+2.17%)
Dec 11, 2019 52.83 54.55 52.66 53.87 1,058,518 +1.40(+2.67%)
Dec 10, 2019 52.28 53.05 52.28 52.47 1,077,328 +0.03(+0.06%)
Dec 09, 2019 53.37 53.52 52.38 52.44 835,510 -0.93(-1.74%)
Dec 06, 2019 52.76 53.65 52.50 53.37 1,355,800 +1.07(+2.05%)
Dec 05, 2019 55.03 55.16 52.25 52.30 2,391,925 -2.49(-4.54%)
Dec 04, 2019 54.66 55.33 54.37 54.79 1,275,615 +0.44(+0.81%)
Dec 03, 2019 53.76 54.39 52.88 54.35 1,018,466 -0.37(-0.68%)
Dec 02, 2019 55.52 55.70 54.41 54.72 1,019,682 -0.52(-0.94%)
Nov 29, 2019 55.59 55.76 54.95 55.24 446,000 -0.38(-0.68%)
Nov 27, 2019 55.52 55.80 54.92 55.62 601,200 +0.53(+0.96%)
Nov 26, 2019 55.04 55.33 54.61 55.09 522,174 +0.13(+0.24%)
Nov 25, 2019 54.73 55.40 54.57 54.96 714,625 +0.58(+1.07%)
Nov 22, 2019 54.10 54.72 53.88 54.38 720,300 +0.52(+0.97%)
Nov 21, 2019 54.34 54.61 53.42 53.86 739,278 -0.46(-0.85%)
Nov 20, 2019 54.42 55.08 53.95 54.32 1,040,985 -0.23(-0.42%)
Nov 19, 2019 54.04 54.82 53.58 54.55 1,088,759 +1.40(+2.63%)
Nov 18, 2019 53.40 53.40 52.47 53.15 893,300 -0.21(-0.39%)
Nov 15, 2019 52.73 54.15 52.73 53.36 920,400 +0.82(+1.56%)
Nov 14, 2019 52.78 52.99 52.03 52.54 656,667 -0.55(-1.04%)
Nov 13, 2019 52.54 53.28 52.08 53.09 689,001 +0.12(+0.23%)
Nov 12, 2019 52.60 53.32 52.50 52.97 775,835 +0.49(+0.93%)
Nov 11, 2019 51.94 53.10 51.61 52.48 768,974 +0.51(+0.98%)
Nov 08, 2019 52.52 52.84 51.70 51.97 930,200 -0.66(-1.25%)
Nov 07, 2019 53.76 54.30 52.25 52.63 991,783 -0.73(-1.37%)
Nov 06, 2019 53.86 54.72 52.88 53.36 822,427 -0.51(-0.95%)
Nov 05, 2019 53.12 54.39 52.82 53.87 953,171 +0.81(+1.53%)
Nov 04, 2019 53.79 54.42 52.68 53.06 1,253,956 +0.48(+0.91%)
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.