Skip to main content

First Solar (NQ: FSLR )

168.80 +1.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 145.16 145.16 138.00 139.57 3,410,595 +1.18(+0.85%)
Apr 28, 2011 138.68 139.64 136.21 138.39 2,091,611 -0.20(-0.14%)
Apr 27, 2011 137.80 139.84 136.28 138.59 1,654,014 +2.10(+1.54%)
Apr 26, 2011 134.76 137.92 133.63 136.49 1,393,438 +1.78(+1.32%)
Apr 25, 2011 137.18 137.59 134.52 134.71 991,373 -2.51(-1.83%)
Apr 21, 2011 139.85 139.90 135.90 137.22 1,145,934 -1.25(-0.90%)
Apr 20, 2011 135.52 139.57 133.88 138.47 1,747,699 +4.21(+3.14%)
Apr 19, 2011 137.46 137.46 132.17 134.26 2,362,640 -2.68(-1.96%)
Apr 18, 2011 136.46 137.78 133.75 136.94 1,630,762 -0.70(-0.51%)
Apr 15, 2011 141.97 142.04 137.31 137.64 2,283,342 -3.26(-2.31%)
Apr 14, 2011 141.57 142.05 137.18 140.90 2,773,632 -3.83(-2.65%)
Apr 13, 2011 145.24 147.20 143.40 144.73 1,609,140 +1.08(+0.75%)
Apr 12, 2011 144.20 145.20 142.29 143.65 1,062,248 -0.75(-0.52%)
Apr 11, 2011 148.21 148.54 143.66 144.40 1,097,155 -2.92(-1.98%)
Apr 08, 2011 150.69 150.69 145.10 147.32 1,196,574 -1.48(-0.99%)
Apr 07, 2011 147.95 149.64 146.60 148.80 1,396,512 -1.80(-1.20%)
Apr 06, 2011 154.38 154.45 148.07 150.60 1,608,676 -2.41(-1.58%)
Apr 05, 2011 156.10 156.78 151.80 153.01 1,030,619 -3.25(-2.08%)
Apr 04, 2011 161.38 161.40 155.10 156.26 954,563 -4.14(-2.58%)
Apr 01, 2011 163.00 163.00 156.77 160.40 1,863,630 -0.44(-0.27%)
Mar 31, 2011 155.43 161.01 155.43 160.84 1,729,169 +5.45(+3.51%)
Mar 30, 2011 158.00 158.53 154.20 155.39 1,065,917 -0.69(-0.44%)
Mar 29, 2011 153.38 157.82 152.25 156.08 1,086,247 +2.80(+1.83%)
Mar 28, 2011 153.02 156.87 152.95 153.28 1,793,605 +2.84(+1.89%)
Mar 25, 2011 150.87 151.00 147.93 150.44 1,210,007 +0.26(+0.17%)
Mar 24, 2011 151.49 151.96 149.25 150.18 702,904 +0.33(+0.22%)
Mar 23, 2011 148.82 150.81 147.81 149.85 968,200 +0.85(+0.57%)
Mar 22, 2011 151.82 152.01 147.69 149.00 965,446 -1.18(-0.79%)
Mar 21, 2011 151.29 152.18 149.83 150.18 1,222,380 +0.52(+0.35%)
Mar 18, 2011 154.46 154.98 149.51 149.66 2,159,701 -4.34(-2.82%)
Mar 17, 2011 156.37 158.50 152.54 154.00 1,995,170 -1.08(-0.70%)
Mar 16, 2011 157.58 158.50 152.30 155.08 3,057,770 -3.83(-2.41%)
Mar 15, 2011 151.82 159.62 150.28 158.91 6,291,966 +12.00(+8.17%)
Mar 14, 2011 146.70 147.30 144.10 146.91 2,978,148 +7.17(+5.13%)
Mar 11, 2011 137.54 141.08 137.10 139.74 1,473,552 -0.31(-0.22%)
Mar 10, 2011 141.00 142.19 138.00 140.05 1,641,877 -2.65(-1.86%)
Mar 09, 2011 143.59 144.30 141.03 142.70 1,421,626 -0.47(-0.33%)
Mar 08, 2011 142.30 143.87 139.51 143.17 1,905,098 +0.62(+0.43%)
Mar 07, 2011 147.45 147.70 141.71 142.55 1,498,518 -4.02(-2.74%)
Mar 04, 2011 146.18 148.39 145.22 146.57 2,060,544 +0.66(+0.45%)
Mar 03, 2011 149.01 150.60 143.90 145.91 2,973,699 +0.27(+0.19%)
Mar 02, 2011 148.19 149.00 144.59 145.64 1,935,973 -1.73(-1.17%)
Mar 01, 2011 148.30 150.65 145.01 147.37 2,461,232 -0.02(-0.01%)
Feb 28, 2011 153.77 155.21 146.79 147.39 3,847,533 -8.33(-5.35%)
Feb 25, 2011 161.51 161.51 155.00 155.72 3,318,757 -8.96(-5.44%)
Feb 24, 2011 164.16 168.74 163.00 164.68 2,622,959 +1.66(+1.02%)
Feb 23, 2011 164.89 167.14 159.90 163.02 1,576,175 -1.08(-0.66%)
Feb 22, 2011 166.00 169.91 163.20 164.10 1,449,394 -4.12(-2.45%)
Feb 18, 2011 174.71 175.45 167.39 168.22 2,026,449 -2.58(-1.51%)
Feb 17, 2011 169.89 171.96 169.00 170.80 1,583,224 +1.80(+1.07%)
Feb 16, 2011 167.43 169.32 166.30 169.00 1,163,790 +2.74(+1.65%)
Feb 15, 2011 167.75 170.14 165.27 166.26 1,055,379 -1.49(-0.89%)
Feb 14, 2011 164.89 172.30 164.01 167.75 2,347,377 +1.64(+0.99%)
Feb 11, 2011 157.93 167.40 156.29 166.11 2,610,472 +8.64(+5.49%)
Feb 10, 2011 154.97 158.87 154.14 157.47 941,650 +2.19(+1.41%)
Feb 09, 2011 159.49 159.75 154.06 155.28 1,105,206 -3.20(-2.02%)
Feb 08, 2011 156.36 158.78 155.77 158.48 1,372,607 -0.82(-0.51%)
Feb 07, 2011 158.70 163.00 158.62 159.30 1,163,274 +1.36(+0.86%)
Feb 04, 2011 159.23 160.72 157.16 157.94 1,405,969 -4.23(-2.61%)
Feb 03, 2011 162.19 163.00 159.48 162.17 1,447,667 -2.23(-1.36%)
Feb 02, 2011 157.32 165.90 157.32 164.40 3,072,264 +8.30(+5.32%)
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.