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, 2010 114.64 120.03 113.00 113.30 2,927,893 -1.05(-0.92%)
Jan 28, 2010 115.30 115.78 112.07 114.35 2,436,768 +0.21(+0.18%)
Jan 27, 2010 115.06 115.98 111.02 114.14 2,190,957 -0.99(-0.86%)
Jan 26, 2010 112.02 117.88 111.35 115.13 4,067,700 +3.41(+3.05%)
Jan 25, 2010 114.68 115.75 111.10 111.72 2,802,234 -0.67(-0.60%)
Jan 22, 2010 119.54 119.54 109.77 112.39 4,927,381 -6.73(-5.65%)
Jan 21, 2010 119.08 121.45 118.19 119.12 2,870,560 -0.38(-0.32%)
Jan 20, 2010 120.61 122.00 118.25 119.50 3,931,240 -4.44(-3.58%)
Jan 19, 2010 123.13 124.68 120.00 123.94 3,574,378 -0.13(-0.10%)
Jan 15, 2010 125.89 124.07 124.07 124.07 3,771,900 -0.77(-0.62%)
Jan 14, 2010 131.52 136.23 124.72 124.84 8,294,058 -7.28(-5.51%)
Jan 13, 2010 133.52 134.00 129.42 132.12 1,805,540 -0.86(-0.65%)
Jan 12, 2010 137.00 137.00 132.66 132.98 2,087,653 -5.26(-3.80%)
Jan 11, 2010 141.00 141.24 137.77 138.24 1,575,326 -1.44(-1.03%)
Jan 08, 2010 139.70 141.50 137.01 139.68 1,583,126 -0.80(-0.57%)
Jan 07, 2010 141.00 142.46 138.91 140.48 2,039,929 +0.46(+0.33%)
Jan 06, 2010 138.43 140.25 137.65 140.02 2,195,721 +2.62(+1.91%)
Jan 05, 2010 135.43 140.60 135.10 137.40 2,520,843 +1.94(+1.43%)
Jan 04, 2010 136.00 136.83 133.57 135.46 1,636,001 +0.06(+0.04%)
Dec 31, 2009 137.10 135.40 135.40 135.40 795,400 -1.39(-1.02%)
Dec 30, 2009 134.64 136.91 134.07 136.79 994,782 +1.25(+0.92%)
Dec 29, 2009 135.50 136.45 134.41 135.54 870,342 +0.71(+0.53%)
Dec 28, 2009 134.78 135.43 133.50 134.83 849,749 +1.03(+0.77%)
Dec 24, 2009 132.80 134.32 132.19 133.80 583,694 +1.22(+0.92%)
Dec 23, 2009 135.20 136.39 132.00 132.58 1,967,368 -2.92(-2.15%)
Dec 22, 2009 137.10 138.70 134.66 135.50 1,640,289 -1.49(-1.09%)
Dec 21, 2009 135.74 138.30 133.73 136.99 1,944,959 +1.32(+0.97%)
Dec 18, 2009 135.64 136.56 133.25 135.67 2,671,741 -0.06(-0.04%)
Dec 17, 2009 137.41 138.80 133.37 135.73 3,769,530 -1.01(-0.74%)
Dec 16, 2009 139.70 141.50 136.51 136.74 3,793,866 -2.25(-1.62%)
Dec 15, 2009 137.98 142.66 137.54 138.99 3,215,808 +0.34(+0.25%)
Dec 14, 2009 137.97 139.98 134.11 138.65 3,491,039 +5.55(+4.17%)
Dec 11, 2009 134.65 135.46 132.65 133.10 1,610,365 +0.16(+0.12%)
Dec 10, 2009 135.00 135.88 132.55 132.94 1,750,552 -2.42(-1.79%)
Dec 09, 2009 132.79 136.20 131.52 135.36 2,169,625 +1.82(+1.36%)
Dec 08, 2009 134.22 137.30 133.51 133.54 2,330,587 -1.64(-1.21%)
Dec 07, 2009 131.20 135.94 130.69 135.18 3,331,359 +5.56(+4.29%)
Dec 04, 2009 131.69 133.44 126.30 129.62 3,730,360 +1.50(+1.17%)
Dec 03, 2009 122.95 130.27 122.19 128.12 5,305,187 +6.41(+5.27%)
Dec 02, 2009 122.50 123.15 121.16 121.71 1,103,757 -0.31(-0.25%)
Dec 01, 2009 121.09 123.86 119.11 122.02 2,124,919 +2.91(+2.44%)
Nov 30, 2009 120.79 121.99 118.06 119.11 1,599,443 -1.19(-0.99%)
Nov 27, 2009 117.12 121.74 116.51 120.30 1,081,345 -0.67(-0.55%)
Nov 25, 2009 120.49 121.38 118.54 120.97 1,245,511 +1.72(+1.44%)
Nov 24, 2009 121.10 121.42 118.35 119.25 1,474,268 -2.17(-1.79%)
Nov 23, 2009 123.65 124.93 120.80 121.42 1,593,564 +0.24(+0.20%)
Nov 20, 2009 119.14 121.79 118.90 121.18 1,655,963 +0.05(+0.04%)
Nov 19, 2009 124.00 124.00 120.05 121.13 2,047,392 -3.54(-2.84%)
Nov 18, 2009 127.19 127.99 123.10 124.67 2,839,534 +0.68(+0.55%)
Nov 17, 2009 125.87 127.54 123.44 123.99 2,349,578 +0.58(+0.47%)
Nov 16, 2009 120.03 125.22 120.02 123.41 3,155,104 +5.11(+4.32%)
Nov 13, 2009 116.40 119.54 115.78 118.30 2,860,792 +2.93(+2.54%)
Nov 12, 2009 118.56 118.75 115.09 115.37 3,761,093 -4.48(-3.74%)
Nov 11, 2009 121.89 122.00 118.23 119.85 2,032,882 -0.05(-0.04%)
Nov 10, 2009 119.28 123.85 119.00 119.90 2,281,872 +0.40(+0.33%)
Nov 09, 2009 120.50 120.50 117.75 119.50 2,788,991 +1.57(+1.33%)
Nov 06, 2009 120.00 120.37 117.14 117.93 2,949,877 -2.83(-2.34%)
Nov 05, 2009 122.55 123.70 119.60 120.76 2,836,889 -0.83(-0.68%)
Nov 04, 2009 126.09 127.10 121.00 121.59 2,745,415 -2.92(-2.35%)
Nov 03, 2009 120.50 125.26 120.09 124.51 2,608,585 +2.81(+2.31%)
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.