Skip to main content

First Solar (NQ: FSLR )

168.17 +0.72 (+0.43%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 121.24 123.99 120.00 121.70 3,001,557 -0.23(-0.19%)
Oct 30, 2009 129.44 130.03 121.32 121.93 5,592,094 -4.54(-3.59%)
Oct 29, 2009 127.66 129.23 122.75 126.47 12,498,705 -25.11(-16.57%)
Oct 28, 2009 148.91 154.37 148.80 151.58 5,299,879 +1.36(+0.91%)
Oct 27, 2009 153.94 156.00 148.45 150.22 2,099,534 -4.65(-3.00%)
Oct 26, 2009 155.20 158.14 153.06 154.87 2,549,414 +2.48(+1.63%)
Oct 23, 2009 152.93 154.92 151.72 152.39 1,974,834 -3.69(-2.36%)
Oct 22, 2009 150.60 156.87 150.54 156.08 2,313,493 +2.14(+1.39%)
Oct 21, 2009 154.19 157.00 153.64 153.94 1,909,121 -1.08(-0.70%)
Oct 20, 2009 152.42 156.00 151.57 155.02 2,849,599 +2.83(+1.86%)
Oct 19, 2009 147.25 152.70 145.50 152.19 3,608,033 +4.65(+3.15%)
Oct 16, 2009 150.90 151.68 147.17 147.54 4,177,282 -5.22(-3.42%)
Oct 15, 2009 154.00 156.09 149.60 152.76 13,439,421 -1.56(-1.01%)
Oct 14, 2009 155.89 157.45 146.92 154.32 6,983,174 +0.00(+0.00%)
Oct 13, 2009 158.25 158.98 154.32 154.32 2,838,741 -5.68(-3.55%)
Oct 12, 2009 159.09 162.20 156.67 160.00 2,633,364 +3.31(+2.11%)
Oct 09, 2009 155.52 157.28 154.35 156.69 1,744,271 -0.04(-0.03%)
Oct 08, 2009 155.26 158.00 155.09 156.73 2,581,939 +1.89(+1.22%)
Oct 07, 2009 150.58 155.00 150.50 154.84 2,104,304 +4.19(+2.78%)
Oct 06, 2009 149.84 154.04 149.00 150.65 2,346,385 +2.07(+1.39%)
Oct 05, 2009 151.01 152.30 148.43 148.58 2,248,676 -1.42(-0.95%)
Oct 02, 2009 148.02 154.43 147.50 150.00 4,434,178 +6.24(+4.34%)
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.