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 (%)
Jul 31, 2009 155.00 158.94 153.14 154.39 9,400,618 -19.16(-11.04%)
Jul 30, 2009 174.83 175.88 171.11 173.55 6,244,978 +5.56(+3.31%)
Jul 29, 2009 166.00 171.70 163.50 167.99 3,121,932 +0.09(+0.05%)
Jul 28, 2009 168.25 170.61 163.80 167.90 2,558,100 -3.60(-2.10%)
Jul 27, 2009 175.78 176.05 170.35 171.50 2,946,122 +2.07(+1.22%)
Jul 24, 2009 164.69 173.10 162.76 169.43 4,788,512 +11.65(+7.38%)
Jul 23, 2009 154.63 159.90 152.73 157.78 3,093,927 +6.42(+4.24%)
Jul 22, 2009 153.49 153.49 149.55 151.36 2,912,041 -4.04(-2.60%)
Jul 21, 2009 150.41 157.83 150.00 155.40 4,281,985 +8.76(+5.97%)
Jul 20, 2009 145.80 149.47 145.50 146.64 1,996,573 +2.09(+1.45%)
Jul 17, 2009 145.05 147.44 143.00 144.55 2,676,026 -0.63(-0.43%)
Jul 16, 2009 148.40 150.47 144.73 145.18 2,945,473 -3.43(-2.31%)
Jul 15, 2009 143.00 150.30 142.13 148.61 3,576,645 +7.07(+5.00%)
Jul 14, 2009 142.76 145.01 140.09 141.54 2,949,292 -4.25(-2.92%)
Jul 13, 2009 143.59 145.96 139.90 145.79 2,641,631 +2.69(+1.88%)
Jul 10, 2009 147.00 147.69 142.78 143.10 2,012,538 -3.01(-2.06%)
Jul 09, 2009 150.70 151.86 145.55 146.11 3,542,800 -3.47(-2.32%)
Jul 08, 2009 146.76 150.44 143.36 149.58 3,726,998 +4.84(+3.34%)
Jul 07, 2009 149.98 152.26 144.67 144.74 3,085,168 -4.86(-3.25%)
Jul 06, 2009 152.04 152.64 145.20 149.60 3,955,756 -4.60(-2.98%)
Jul 02, 2009 151.90 157.99 151.40 154.20 3,340,531 -1.09(-0.70%)
Jul 01, 2009 163.81 164.11 154.55 155.29 4,672,446 -6.91(-4.26%)
Jun 30, 2009 159.00 162.50 155.73 162.20 3,472,622 +5.00(+3.18%)
Jun 29, 2009 162.74 164.50 156.85 157.20 2,947,502 -3.52(-2.19%)
Jun 26, 2009 158.33 163.66 156.80 160.72 3,526,690 +1.24(+0.78%)
Jun 25, 2009 162.67 168.80 158.15 159.48 6,656,368 -11.71(-6.84%)
Jun 24, 2009 166.44 174.69 164.25 171.19 4,981,164 +6.77(+4.12%)
Jun 23, 2009 164.23 166.98 158.77 164.42 3,562,455 +2.12(+1.31%)
Jun 22, 2009 170.80 171.78 161.88 162.30 3,311,970 -11.16(-6.43%)
Jun 19, 2009 173.32 175.71 171.69 173.46 2,467,017 +3.21(+1.89%)
Jun 18, 2009 169.71 172.42 165.62 170.25 2,237,153 +1.94(+1.15%)
Jun 17, 2009 171.48 174.78 164.45 168.31 3,422,904 -3.73(-2.17%)
Jun 16, 2009 180.41 182.75 171.51 172.04 3,102,741 -6.94(-3.88%)
Jun 15, 2009 180.25 182.00 177.51 178.98 1,868,314 -4.82(-2.62%)
Jun 12, 2009 182.95 184.73 180.50 183.80 1,900,838 -0.30(-0.16%)
Jun 11, 2009 186.71 187.50 183.50 184.10 2,337,933 -2.65(-1.42%)
Jun 10, 2009 184.41 186.85 180.16 186.75 3,440,458 +3.87(+2.12%)
Jun 09, 2009 185.00 185.72 182.40 182.88 2,519,714 -1.09(-0.59%)
Jun 08, 2009 177.18 185.30 173.58 183.97 3,124,779 +1.87(+1.03%)
Jun 05, 2009 187.00 187.28 179.50 182.10 2,345,495 -2.15(-1.17%)
Jun 04, 2009 179.85 185.10 178.25 184.25 2,820,378 +5.74(+3.22%)
Jun 03, 2009 182.50 183.48 175.00 178.51 3,124,666 -5.99(-3.25%)
Jun 02, 2009 187.61 188.80 183.21 184.50 2,686,420 -4.56(-2.41%)
Jun 01, 2009 194.48 196.25 185.00 189.06 3,595,978 -1.23(-0.65%)
May 29, 2009 186.00 191.75 184.50 190.29 2,962,075 +6.54(+3.56%)
May 28, 2009 184.00 186.00 179.99 183.75 2,838,173 +3.06(+1.69%)
May 27, 2009 180.49 186.25 177.67 180.69 3,722,980 +1.18(+0.66%)
May 26, 2009 182.18 185.75 176.26 179.51 6,118,043 -12.21(-6.37%)
May 22, 2009 196.00 196.86 191.47 191.72 1,971,008 -1.48(-0.77%)
May 21, 2009 198.01 199.98 190.77 193.20 2,838,096 -9.20(-4.55%)
May 20, 2009 193.85 205.43 193.01 202.40 6,070,439 +12.70(+6.69%)
May 19, 2009 183.28 194.29 181.75 189.70 3,592,916 +4.80(+2.60%)
May 18, 2009 178.99 184.98 176.87 184.90 2,505,071 +7.47(+4.21%)
May 15, 2009 181.60 183.63 176.84 177.43 2,187,239 -3.00(-1.66%)
May 14, 2009 179.37 184.63 177.65 180.43 2,833,383 +0.93(+0.52%)
May 13, 2009 186.61 187.05 177.50 179.50 3,530,859 -11.15(-5.85%)
May 12, 2009 195.25 197.25 188.78 190.65 2,380,792 -2.98(-1.54%)
May 11, 2009 188.09 196.48 185.39 193.63 3,174,825 +2.58(+1.35%)
May 08, 2009 198.49 199.00 187.00 191.05 2,668,107 -4.00(-2.05%)
May 07, 2009 205.90 207.51 190.50 195.05 3,830,420 -4.04(-2.03%)
May 06, 2009 194.70 200.47 194.13 199.09 3,379,318 +6.88(+3.58%)
May 05, 2009 192.69 195.66 188.83 192.21 2,871,704 -1.43(-0.74%)
May 04, 2009 192.92 195.18 179.09 193.64 4,763,565 +12.75(+7.05%)
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.