Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 122.99 123.21 106.00 112.57 3,985,888 -7.71(-6.41%)
Jul 30, 2007 112.00 121.42 106.48 120.28 3,184,036 +9.59(+8.66%)
Jul 27, 2007 107.60 112.90 107.54 110.69 1,799,228 +3.30(+3.07%)
Jul 26, 2007 106.40 110.50 105.02 107.39 1,887,261 -0.69(-0.64%)
Jul 25, 2007 108.55 111.45 105.60 108.08 1,812,880 +0.92(+0.86%)
Jul 24, 2007 107.06 114.00 106.80 107.16 2,162,876 -1.59(-1.46%)
Jul 23, 2007 110.49 111.37 107.27 108.75 1,025,655 -1.39(-1.26%)
Jul 20, 2007 108.09 110.45 106.51 110.14 1,988,100 -1.50(-1.34%)
Jul 19, 2007 111.22 112.90 109.04 111.64 2,016,863 +1.72(+1.56%)
Jul 18, 2007 108.12 112.25 105.50 109.92 3,175,826 +0.52(+0.48%)
Jul 17, 2007 114.50 115.50 108.03 109.40 3,744,135 -2.65(-2.37%)
Jul 16, 2007 114.49 116.30 110.20 112.05 3,944,028 -3.92(-3.38%)
Jul 13, 2007 114.42 118.39 113.30 115.97 2,619,666 +1.41(+1.23%)
Jul 12, 2007 114.00 116.28 111.06 114.56 2,527,797 +1.11(+0.98%)
Jul 11, 2007 113.50 115.88 110.54 113.45 2,828,375 -1.44(-1.25%)
Jul 10, 2007 116.25 117.00 113.01 114.89 4,147,411 -4.45(-3.73%)
Jul 09, 2007 105.43 119.85 105.43 119.34 9,020,007 +23.05(+23.94%)
Jul 06, 2007 94.82 96.47 93.25 96.29 1,308,867 +1.76(+1.86%)
Jul 05, 2007 97.64 98.87 92.51 94.53 2,463,287 -2.95(-3.03%)
Jul 03, 2007 95.24 98.60 94.39 97.48 2,042,535 +3.73(+3.98%)
Jul 02, 2007 89.35 94.33 88.60 93.75 1,538,612 +4.46(+4.99%)
Jun 29, 2007 90.76 91.10 87.65 89.29 2,262,310 -0.84(-0.93%)
Jun 28, 2007 88.89 90.87 87.54 90.13 2,066,092 +1.47(+1.66%)
Jun 27, 2007 87.33 88.80 84.92 88.66 2,404,232 +0.39(+0.44%)
Jun 26, 2007 87.26 88.49 85.26 88.27 2,667,079 +1.92(+2.22%)
Jun 25, 2007 84.85 88.29 84.65 86.35 2,666,772 +1.71(+2.02%)
Jun 22, 2007 80.00 84.90 79.05 84.64 5,284,545 +4.43(+5.52%)
Jun 21, 2007 80.77 81.40 79.51 80.21 1,867,918 -0.61(-0.75%)
Jun 20, 2007 79.74 81.88 78.23 80.82 2,221,300 +1.58(+1.99%)
Jun 19, 2007 78.62 79.88 77.66 79.24 1,416,400 +0.96(+1.23%)
Jun 18, 2007 78.68 79.49 77.00 78.28 1,185,400 +0.18(+0.23%)
Jun 15, 2007 76.20 78.33 75.00 78.10 1,872,300 +3.14(+4.19%)
Jun 14, 2007 74.70 76.22 74.50 74.96 1,609,300 +0.60(+0.81%)
Jun 13, 2007 72.00 74.73 71.46 74.36 1,810,200 +3.32(+4.67%)
Jun 12, 2007 70.08 71.52 68.35 71.04 2,221,000 +0.10(+0.14%)
Jun 11, 2007 71.22 72.85 70.64 70.94 1,062,292 -0.28(-0.39%)
Jun 08, 2007 70.25 71.68 69.75 71.22 961,649 +0.68(+0.96%)
Jun 07, 2007 71.71 72.03 69.42 70.54 1,322,197 -0.82(-1.15%)
Jun 06, 2007 71.50 73.26 70.05 71.36 1,982,972 -0.47(-0.65%)
Jun 05, 2007 68.74 71.85 68.32 71.83 1,707,874 +3.05(+4.43%)
Jun 04, 2007 67.34 69.89 67.22 68.78 1,167,105 +0.61(+0.89%)
Jun 01, 2007 68.55 68.64 67.33 68.17 830,835 +0.13(+0.19%)
May 31, 2007 68.80 69.11 66.98 68.04 1,892,650 -0.26(-0.38%)
May 30, 2007 65.95 68.50 65.39 68.30 1,494,257 +1.17(+1.74%)
May 29, 2007 67.10 67.57 65.36 67.13 1,281,278 +0.41(+0.61%)
May 25, 2007 65.56 66.85 65.30 66.72 984,301 +1.69(+2.60%)
May 24, 2007 66.02 67.42 64.25 65.03 1,784,036 -0.84(-1.28%)
May 23, 2007 65.84 67.71 65.16 65.87 2,455,881 +0.97(+1.49%)
May 22, 2007 62.03 65.63 61.43 64.90 2,567,512 +2.87(+4.63%)
May 21, 2007 62.50 63.80 61.48 62.03 2,553,101 -1.39(-2.19%)
May 18, 2007 63.96 64.40 62.31 63.42 3,615,226 -1.75(-2.69%)
May 17, 2007 63.86 65.99 63.46 65.17 1,572,316 +1.04(+1.63%)
May 16, 2007 63.62 64.83 61.90 64.13 2,284,175 +0.76(+1.19%)
May 15, 2007 64.93 66.70 62.98 63.37 2,245,331 -1.89(-2.90%)
May 14, 2007 67.96 68.95 64.99 65.26 1,937,892 -2.61(-3.85%)
May 11, 2007 69.17 69.95 66.92 67.87 2,032,657 -0.83(-1.21%)
May 10, 2007 68.00 72.48 67.95 68.70 2,976,448 +0.12(+0.17%)
May 09, 2007 68.01 69.00 67.68 68.58 1,422,449 -0.24(-0.35%)
May 08, 2007 68.85 70.09 67.92 68.82 2,035,817 -0.81(-1.16%)
May 07, 2007 66.95 70.44 65.77 69.63 4,185,417 +2.93(+4.39%)
May 04, 2007 61.55 67.50 61.48 66.70 6,100,153 +8.75(+15.10%)
May 03, 2007 59.28 59.62 57.10 57.95 2,026,901 -0.95(-1.61%)
May 02, 2007 56.57 59.49 56.28 58.90 2,191,091 +3.86(+7.01%)
May 01, 2007 58.99 58.99 54.20 55.04 3,315,983 -4.95(-8.25%)
Apr 30, 2007 63.68 63.80 59.47 59.99 1,576,093 -3.65(-5.74%)
Apr 27, 2007 63.00 63.74 61.77 63.64 821,246 -0.31(-0.48%)
Apr 26, 2007 65.06 65.56 63.48 63.95 1,093,981 -0.94(-1.45%)
Apr 25, 2007 64.00 65.60 63.10 64.89 1,731,460 +1.22(+1.92%)
Apr 24, 2007 63.66 64.10 62.20 63.67 1,052,631 +0.53(+0.84%)
Apr 23, 2007 61.16 64.00 61.02 63.14 1,369,138 +2.23(+3.66%)
Apr 20, 2007 61.92 62.00 59.93 60.91 1,157,404 +0.74(+1.23%)
Apr 19, 2007 60.55 62.30 59.25 60.17 1,529,722 -1.59(-2.57%)
Apr 18, 2007 61.80 63.24 60.63 61.76 1,710,856 -0.63(-1.01%)
Apr 17, 2007 64.24 64.24 62.12 62.39 1,993,067 -2.55(-3.93%)
Apr 16, 2007 61.87 65.13 61.34 64.94 2,143,631 +3.68(+6.01%)
Apr 13, 2007 63.29 63.70 60.90 61.26 1,646,377 -1.65(-2.63%)
Apr 12, 2007 61.73 63.50 60.85 62.91 1,351,958 +0.68(+1.09%)
Apr 11, 2007 61.28 63.19 60.72 62.23 3,055,895 +2.08(+3.46%)
Apr 10, 2007 57.47 61.20 57.04 60.15 2,578,356 +2.64(+4.59%)
Apr 09, 2007 57.43 58.40 56.00 57.51 958,831 +1.05(+1.86%)
Apr 05, 2007 57.09 58.46 56.30 56.46 882,767 -0.83(-1.45%)
Apr 04, 2007 55.43 57.70 55.01 57.29 1,205,286 +1.54(+2.76%)
Apr 03, 2007 55.88 56.75 54.49 55.75 1,176,480 -0.14(-0.25%)
Apr 02, 2007 52.10 55.90 52.08 55.89 1,700,587 +3.88(+7.46%)
Mar 30, 2007 53.20 54.02 51.50 52.01 1,334,381 -1.19(-2.24%)
Mar 29, 2007 55.87 56.25 53.00 53.20 1,643,384 -1.30(-2.39%)
Mar 28, 2007 54.90 55.65 54.06 54.50 1,421,514 -0.94(-1.70%)
Mar 27, 2007 58.18 58.48 54.89 55.44 2,643,456 -1.57(-2.75%)
Mar 26, 2007 59.09 59.58 55.74 57.01 1,356,886 -1.24(-2.13%)
Mar 23, 2007 58.98 59.88 57.90 58.25 1,642,847 +0.11(+0.19%)
Mar 22, 2007 55.40 59.23 55.28 58.14 3,086,971 +3.64(+6.68%)
Mar 21, 2007 52.30 54.71 52.00 54.50 1,404,888 +2.20(+4.21%)
Mar 20, 2007 52.49 54.14 51.71 52.30 1,159,566 -0.20(-0.38%)
Mar 19, 2007 53.21 53.75 52.00 52.50 1,144,314 +0.98(+1.90%)
Mar 16, 2007 52.83 52.83 50.23 51.52 1,734,197 -1.17(-2.22%)
Mar 15, 2007 55.65 55.65 52.10 52.69 1,657,391 -1.77(-3.25%)
Mar 14, 2007 53.53 55.45 51.40 54.46 2,064,453 +0.74(+1.38%)
Mar 13, 2007 57.91 57.59 52.73 53.72 2,648,111 -4.19(-7.24%)
Mar 12, 2007 52.78 57.94 51.61 57.91 2,414,773 +5.85(+11.24%)
Mar 09, 2007 52.69 54.10 51.94 52.06 1,498,842 +0.19(+0.37%)
Mar 08, 2007 49.73 52.07 49.64 51.87 1,892,216 +4.25(+8.92%)
Mar 07, 2007 46.24 47.96 45.77 47.62 761,871 +1.32(+2.85%)
Mar 06, 2007 45.36 46.44 45.00 46.30 1,133,739 +2.17(+4.92%)
Mar 05, 2007 45.00 45.21 42.60 44.13 1,155,380 -2.14(-4.62%)
Mar 02, 2007 47.53 48.82 45.85 46.27 786,899 -1.61(-3.36%)
Mar 01, 2007 46.15 48.86 45.20 47.88 939,527 +0.13(+0.27%)
Feb 28, 2007 49.55 51.00 46.89 47.75 1,582,936 -1.26(-2.57%)
Feb 27, 2007 49.50 51.19 48.27 49.01 1,729,999 -2.84(-5.48%)
Feb 26, 2007 49.70 52.70 49.70 51.85 1,293,780 +2.42(+4.90%)
Feb 23, 2007 49.01 49.97 47.26 49.43 935,908 +0.23(+0.47%)
Feb 22, 2007 51.20 51.57 48.25 49.20 1,057,934 -1.99(-3.89%)
Feb 21, 2007 49.15 51.89 48.34 51.19 1,787,907 +1.98(+4.02%)
Feb 20, 2007 44.97 49.95 44.90 49.21 1,228,607 +3.95(+8.73%)
Feb 16, 2007 45.05 45.75 44.53 45.26 432,070 +0.28(+0.62%)
Feb 15, 2007 44.08 46.86 42.87 44.98 2,144,525 +1.26(+2.88%)
Feb 14, 2007 40.38 44.85 40.01 43.72 5,904,015 +9.44(+27.54%)
Feb 13, 2007 33.52 34.74 33.00 34.28 1,122,898 +1.18(+3.56%)
Feb 12, 2007 32.91 33.77 32.60 33.10 344,452 +0.24(+0.73%)
Feb 09, 2007 33.91 33.99 32.60 32.86 478,002 -0.93(-2.75%)
Feb 08, 2007 33.73 34.47 32.96 33.79 350,365 +0.35(+1.05%)
Feb 07, 2007 32.79 33.73 32.55 33.44 241,923 +0.63(+1.92%)
Feb 06, 2007 33.11 33.93 32.50 32.81 246,357 +0.03(+0.09%)
Feb 05, 2007 31.20 33.99 31.14 32.78 456,111 +1.58(+5.06%)
Feb 02, 2007 32.79 33.19 31.16 31.20 461,026 -1.46(-4.47%)
Feb 01, 2007 32.53 33.03 32.09 32.66 142,618 +0.29(+0.90%)
Jan 31, 2007 32.65 33.14 32.06 32.37 460,432 -0.35(-1.07%)
Jan 30, 2007 31.10 33.89 30.86 32.72 990,156 +1.58(+5.07%)
Jan 29, 2007 29.15 31.44 29.00 31.14 569,040 +2.00(+6.86%)
Jan 26, 2007 29.71 29.73 28.89 29.14 211,002 -0.29(-0.99%)
Jan 25, 2007 29.25 30.30 29.24 29.43 472,375 +0.28(+0.96%)
Jan 24, 2007 29.07 29.15 28.42 29.15 211,244 +0.30(+1.04%)
Jan 23, 2007 28.00 29.38 27.87 28.85 504,190 +0.97(+3.48%)
Jan 22, 2007 27.75 28.13 27.54 27.88 400,630 +0.17(+0.61%)
Jan 19, 2007 28.24 28.32 27.70 27.71 352,910 -0.61(-2.15%)
Jan 18, 2007 29.27 29.56 28.05 28.32 258,483 -0.70(-2.41%)
Jan 17, 2007 29.26 29.26 28.85 29.02 256,793 -0.25(-0.85%)
Jan 16, 2007 29.56 30.47 29.00 29.27 214,640 -0.26(-0.88%)
Jan 12, 2007 29.27 29.61 29.27 29.53 176,341 +0.19(+0.65%)
Jan 11, 2007 29.19 29.73 28.75 29.34 362,361 +0.18(+0.62%)
Jan 10, 2007 29.22 29.67 29.09 29.16 267,718 -0.11(-0.38%)
Jan 09, 2007 29.00 29.77 28.95 29.27 232,733 +0.37(+1.28%)
Jan 08, 2007 28.26 29.00 28.26 28.90 317,098 +0.75(+2.66%)
Jan 05, 2007 28.65 28.65 27.73 28.15 524,303 -0.60(-2.09%)
Jan 04, 2007 28.11 28.84 28.00 28.75 325,428 +0.25(+0.88%)
Jan 03, 2007 30.17 30.29 28.20 28.50 489,943 -1.34(-4.49%)
Dec 29, 2006 29.99 30.00 29.02 29.84 355,445 -0.02(-0.07%)
Dec 28, 2006 28.72 29.98 28.00 29.86 1,396,106 +1.05(+3.64%)
Dec 27, 2006 28.24 28.81 27.74 28.81 788,267 +1.71(+6.31%)
Dec 26, 2006 27.63 28.34 27.04 27.10 87,501 -0.43(-1.56%)
Dec 22, 2006 26.99 27.70 26.86 27.53 151,163 +0.84(+3.15%)
Dec 21, 2006 27.50 27.85 26.66 26.69 616,652 -1.09(-3.92%)
Dec 20, 2006 27.88 28.92 27.01 27.78 284,125 -0.01(-0.04%)
Dec 19, 2006 28.00 28.20 26.54 27.79 470,726 -0.80(-2.80%)
Dec 18, 2006 29.32 29.87 28.42 28.59 738,847 -0.46(-1.58%)
Dec 15, 2006 28.36 29.28 27.77 29.05 2,069,209 +1.12(+4.01%)
Dec 14, 2006 27.62 28.62 27.32 27.93 837,635 +0.29(+1.05%)
Dec 13, 2006 27.30 28.11 26.50 27.64 547,779 +0.44(+1.62%)
Dec 12, 2006 28.20 28.20 26.91 27.20 371,691 -0.75(-2.68%)
Dec 11, 2006 27.32 28.40 27.32 27.95 232,649 +0.42(+1.53%)
Dec 08, 2006 27.50 27.57 27.20 27.53 55,222 +0.21(+0.77%)
Dec 07, 2006 27.70 27.74 27.32 27.32 155,032 +0.12(+0.44%)
Dec 06, 2006 26.80 27.63 26.77 27.20 138,236 +0.12(+0.44%)
Dec 05, 2006 27.62 27.89 26.40 27.08 782,351 -0.80(-2.87%)
Dec 04, 2006 28.00 28.40 27.56 27.88 482,991 -0.01(-0.04%)
Dec 01, 2006 28.30 28.30 27.56 27.89 257,298 -0.41(-1.45%)
Nov 30, 2006 28.80 28.80 28.00 28.30 245,600 +0.03(+0.11%)
Nov 29, 2006 28.50 28.95 28.00 28.27 414,635 +0.10(+0.35%)
Nov 28, 2006 28.53 28.90 27.75 28.17 587,427 -0.18(-0.63%)
Nov 27, 2006 28.39 28.50 27.92 28.35 910,473 +0.60(+2.16%)
Nov 24, 2006 27.00 27.96 26.88 27.75 350,251 +0.87(+3.24%)
Nov 22, 2006 24.57 26.88 24.50 26.88 1,260,752 +2.28(+9.27%)
Nov 21, 2006 25.00 25.19 24.31 24.60 1,179,813 -0.40(-1.60%)
Nov 20, 2006 24.69 25.67 24.29 25.00 1,688,963 +0.26(+1.05%)
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.