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

First Solar (NQ: FSLR )

180.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 29, 2008 276.94 283.45 275.49 276.65 1,134,007 -1.35(-0.49%)
Aug 28, 2008 277.51 280.56 274.35 278.00 1,325,314 +1.00(+0.36%)
Aug 27, 2008 272.89 279.95 271.02 277.00 2,102,946 +4.24(+1.55%)
Aug 26, 2008 270.72 275.50 268.00 272.76 1,907,762 +1.72(+0.63%)
Aug 25, 2008 273.29 277.00 268.38 271.04 2,938,337 -11.78(-4.17%)
Aug 22, 2008 279.01 282.94 276.52 282.82 1,427,789 +3.55(+1.27%)
Aug 21, 2008 271.12 282.41 271.12 279.27 2,420,750 +6.28(+2.30%)
Aug 20, 2008 259.00 273.80 258.45 272.99 2,778,986 +14.25(+5.51%)
Aug 19, 2008 259.83 261.58 255.15 258.74 1,579,940 +1.82(+0.71%)
Aug 18, 2008 266.35 266.60 254.27 256.92 1,856,508 -8.00(-3.02%)
Aug 15, 2008 265.46 271.45 263.55 264.92 2,822,738 +4.92(+1.89%)
Aug 14, 2008 257.29 263.00 255.00 260.00 1,873,215 -0.03(-0.01%)
Aug 13, 2008 250.75 260.03 245.16 260.03 2,171,337 +9.60(+3.83%)
Aug 12, 2008 251.57 257.56 248.65 250.43 1,836,266 +2.43(+0.98%)
Aug 11, 2008 257.02 262.57 243.03 248.00 2,561,881 -9.87(-3.83%)
Aug 08, 2008 265.01 265.67 251.66 257.87 2,183,139 -8.10(-3.05%)
Aug 07, 2008 268.14 269.29 265.11 265.97 1,507,466 -3.03(-1.13%)
Aug 06, 2008 263.69 270.39 263.10 269.00 2,019,540 +4.71(+1.78%)
Aug 05, 2008 266.00 272.50 261.56 264.29 2,021,739 -2.95(-1.10%)
Aug 04, 2008 277.00 284.00 266.20 267.24 2,466,611 -13.50(-4.81%)
Aug 01, 2008 286.64 290.40 278.18 280.74 2,545,176 -4.29(-1.51%)
Jul 31, 2008 297.59 301.30 284.18 285.03 5,156,714 +0.03(+0.01%)
Jul 30, 2008 279.00 286.00 271.00 285.00 4,356,504 +7.43(+2.68%)
Jul 29, 2008 270.03 281.26 261.79 277.57 2,719,066 +10.67(+4.00%)
Jul 28, 2008 261.47 271.37 259.38 266.90 1,570,336 +4.44(+1.69%)
Jul 25, 2008 260.00 265.88 257.72 262.46 1,663,588 -1.63(-0.62%)
Jul 24, 2008 263.00 268.78 255.89 264.09 2,357,286 +4.37(+1.68%)
Jul 23, 2008 267.17 267.63 258.10 259.72 1,802,107 -6.73(-2.53%)
Jul 22, 2008 276.00 277.87 259.06 266.45 2,970,554 -14.73(-5.24%)
Jul 21, 2008 280.22 282.50 275.00 281.18 1,462,008 +1.91(+0.68%)
Jul 18, 2008 280.00 281.49 271.01 279.27 1,699,721 +0.85(+0.31%)
Jul 17, 2008 285.01 293.27 276.27 278.42 2,664,320 -10.18(-3.53%)
Jul 16, 2008 291.04 291.04 282.00 288.60 3,122,905 +11.60(+4.19%)
Jul 15, 2008 281.60 283.26 269.13 277.00 3,284,799 -8.96(-3.13%)
Jul 14, 2008 285.02 288.00 281.31 285.96 2,274,004 +6.86(+2.46%)
Jul 11, 2008 276.45 285.00 271.67 279.10 2,440,665 -0.90(-0.32%)
Jul 10, 2008 266.78 280.54 263.29 280.00 3,442,697 +14.60(+5.50%)
Jul 09, 2008 264.60 273.73 264.50 265.40 2,599,474 +3.40(+1.30%)
Jul 08, 2008 255.30 263.24 248.41 262.00 2,754,955 +5.20(+2.02%)
Jul 07, 2008 255.87 260.00 246.51 256.80 2,435,019 +3.15(+1.24%)
Jul 04, 2008 246.12 254.33 234.00 253.65 3,313,336 +0.00(+0.00%)
Jul 03, 2008 246.12 254.33 234.00 253.65 3,313,336 +5.81(+2.34%)
Jul 02, 2008 274.90 274.90 246.84 247.84 3,861,333 -22.84(-8.44%)
Jul 01, 2008 265.90 271.78 260.25 270.68 2,777,048 -2.14(-0.78%)
Jun 30, 2008 267.91 277.20 267.86 272.82 2,660,273 +6.57(+2.47%)
Jun 27, 2008 269.97 271.78 261.29 266.25 3,443,832 -7.02(-2.57%)
Jun 26, 2008 286.99 286.99 271.05 273.27 2,451,937 -16.86(-5.81%)
Jun 25, 2008 292.00 292.23 281.44 290.13 2,233,751 +1.91(+0.66%)
Jun 24, 2008 286.10 292.88 283.00 288.22 2,826,220 +0.22(+0.08%)
Jun 23, 2008 274.94 288.00 274.56 288.00 4,182,604 +19.78(+7.37%)
Jun 20, 2008 270.99 272.96 265.20 268.22 2,874,471 -6.10(-2.22%)
Jun 19, 2008 277.25 278.81 270.56 274.32 2,271,211 -1.43(-0.52%)
Jun 18, 2008 279.92 281.70 272.02 275.75 3,103,967 -6.47(-2.29%)
Jun 17, 2008 279.57 288.38 278.16 282.22 5,137,416 +4.82(+1.74%)
Jun 16, 2008 278.65 281.33 274.50 277.40 2,444,340 +3.01(+1.10%)
Jun 13, 2008 265.73 274.39 264.11 274.39 3,376,164 +12.59(+4.81%)
Jun 12, 2008 261.94 272.49 260.43 261.80 5,835,422 +8.61(+3.40%)
Jun 11, 2008 247.32 259.42 243.37 253.19 4,644,151 +8.04(+3.28%)
Jun 10, 2008 237.57 247.79 233.97 245.15 4,667,538 +0.39(+0.16%)
Jun 09, 2008 252.63 253.80 237.63 244.76 2,971,409 -6.93(-2.75%)
Jun 06, 2008 254.88 262.77 251.00 251.69 3,640,855 -4.31(-1.68%)
Jun 05, 2008 246.60 257.53 241.64 256.00 4,925,202 +13.12(+5.40%)
Jun 04, 2008 253.49 255.49 241.50 242.88 5,418,629 -14.44(-5.61%)
Jun 03, 2008 255.71 262.54 251.53 257.32 4,355,308 +1.36(+0.53%)
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.