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 (%)
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%)
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.