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 30, 2015 41.92 43.22 41.82 42.32 1,944,543 -0.04(-0.09%)
Jan 29, 2015 42.88 42.99 41.15 42.36 1,604,688 -0.34(-0.80%)
Jan 28, 2015 43.66 44.48 42.53 42.70 2,192,135 -1.01(-2.32%)
Jan 27, 2015 43.30 44.04 42.69 43.72 1,916,190 -0.45(-1.03%)
Jan 26, 2015 42.35 44.38 42.03 44.17 1,744,589 +1.63(+3.83%)
Jan 23, 2015 41.74 43.10 41.50 42.54 1,797,404 +0.65(+1.54%)
Jan 22, 2015 41.74 42.00 40.57 41.90 1,742,312 +0.49(+1.20%)
Jan 21, 2015 39.77 41.90 39.69 41.40 2,434,666 +1.57(+3.94%)
Jan 20, 2015 40.67 40.72 39.18 39.83 2,063,782 -0.89(-2.19%)
Jan 16, 2015 40.18 41.06 39.81 40.72 2,787,642 +0.56(+1.39%)
Jan 15, 2015 42.75 43.09 40.12 40.16 2,499,135 -2.12(-5.01%)
Jan 14, 2015 42.04 42.82 41.39 42.28 2,076,161 -0.43(-1.01%)
Jan 13, 2015 43.20 44.49 42.33 42.71 2,454,912 -0.12(-0.28%)
Jan 12, 2015 43.81 43.89 42.15 42.83 2,344,603 -1.37(-3.10%)
Jan 09, 2015 43.91 44.44 42.83 44.20 1,965,568 +0.57(+1.31%)
Jan 08, 2015 42.39 43.68 42.03 43.63 3,211,831 +1.88(+4.50%)
Jan 07, 2015 42.00 42.47 41.40 41.75 2,869,508 +0.89(+2.18%)
Jan 06, 2015 42.01 42.01 39.88 40.86 3,712,221 -0.97(-2.32%)
Jan 05, 2015 43.88 43.98 41.51 41.83 3,667,837 -2.71(-6.09%)
Jan 02, 2015 44.72 45.34 43.72 44.54 1,873,765 -0.05(-0.11%)
Dec 31, 2014 44.52 44.60 44.60 44.60 1,990,900 +0.08(+0.17%)
Dec 30, 2014 43.94 44.65 43.63 44.52 1,458,604 +0.10(+0.23%)
Dec 29, 2014 44.26 45.00 44.16 44.42 1,206,262 +0.08(+0.18%)
Dec 26, 2014 43.97 45.43 43.80 44.34 1,518,428 +0.67(+1.53%)
Dec 24, 2014 43.99 43.67 43.67 43.67 862,500 -0.39(-0.89%)
Dec 23, 2014 43.84 44.75 43.75 44.06 2,001,240 +0.22(+0.50%)
Dec 22, 2014 45.05 45.23 43.84 43.84 2,185,820 -1.19(-2.64%)
Dec 19, 2014 45.44 45.59 44.30 45.03 3,501,270 -0.18(-0.40%)
Dec 18, 2014 43.36 45.70 43.36 45.21 4,553,446 +2.86(+6.75%)
Dec 17, 2014 41.23 42.41 40.54 42.35 2,371,163 +1.45(+3.55%)
Dec 16, 2014 41.26 42.70 40.78 40.90 4,962,774 -0.76(-1.82%)
Dec 15, 2014 42.36 42.99 41.44 41.66 1,728,410 -0.46(-1.09%)
Dec 12, 2014 42.58 43.11 42.03 42.12 1,827,543 -0.92(-2.14%)
Dec 11, 2014 43.40 44.27 42.84 43.04 1,373,594 -0.03(-0.07%)
Dec 10, 2014 44.89 45.20 42.92 43.07 2,819,864 -1.99(-4.42%)
Dec 09, 2014 44.00 45.20 42.68 45.06 2,663,758 +0.41(+0.92%)
Dec 08, 2014 46.75 47.04 44.41 44.65 2,570,359 -2.26(-4.82%)
Dec 05, 2014 46.88 47.48 46.65 46.91 1,331,359 +0.19(+0.41%)
Dec 04, 2014 47.11 47.23 46.14 46.72 1,653,190 -0.40(-0.85%)
Dec 03, 2014 46.60 47.56 46.51 47.12 2,582,159 +0.70(+1.51%)
Dec 02, 2014 45.57 46.91 45.57 46.42 1,724,806 +0.66(+1.44%)
Dec 01, 2014 48.29 48.78 45.46 45.76 3,795,266 -3.04(-6.23%)
Nov 28, 2014 50.24 50.25 47.89 48.80 2,979,680 -2.73(-5.29%)
Nov 26, 2014 50.96 51.53 51.53 51.53 1,506,700 +0.49(+0.95%)
Nov 25, 2014 50.67 51.10 50.15 51.04 1,830,088 +0.38(+0.75%)
Nov 24, 2014 49.58 50.71 49.50 50.66 1,892,261 +0.90(+1.81%)
Nov 21, 2014 50.22 50.78 49.63 49.76 1,933,213 +0.33(+0.67%)
Nov 20, 2014 48.51 49.91 47.88 49.43 1,719,557 +0.61(+1.25%)
Nov 19, 2014 49.50 49.69 48.25 48.82 2,017,299 -0.64(-1.29%)
Nov 18, 2014 48.41 49.68 48.25 49.46 2,944,282 +1.51(+3.15%)
Nov 17, 2014 48.10 49.15 47.20 47.95 2,502,985 -0.54(-1.11%)
Nov 14, 2014 47.31 48.66 45.94 48.49 3,790,814 +0.93(+1.96%)
Nov 13, 2014 49.25 49.40 47.13 47.56 4,233,054 -2.03(-4.09%)
Nov 12, 2014 51.11 51.39 49.18 49.59 3,814,456 -1.40(-2.75%)
Nov 11, 2014 51.91 52.35 50.76 50.99 2,187,727 -0.97(-1.87%)
Nov 10, 2014 50.79 52.60 50.70 51.96 4,720,255 +1.67(+3.32%)
Nov 07, 2014 52.72 53.48 50.00 50.29 11,166,076 -6.12(-10.85%)
Nov 06, 2014 56.45 57.35 55.80 56.41 3,153,842 +0.15(+0.27%)
Nov 05, 2014 57.05 57.73 56.03 56.26 1,818,850 -0.61(-1.07%)
Nov 04, 2014 57.93 58.41 56.81 56.87 1,667,166 -1.44(-2.47%)
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.