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

First Solar (NQ: FSLR )

174.29 -3.72 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2007 265.74 273.73 265.00 267.14 2,113,621 +1.10(+0.41%)
Dec 28, 2007 278.00 279.00 265.00 266.04 3,298,570 -9.46(-3.43%)
Dec 27, 2007 278.39 283.00 272.80 275.50 2,566,952 -5.41(-1.93%)
Dec 26, 2007 272.40 281.61 267.24 280.91 2,302,485 +8.87(+3.26%)
Dec 24, 2007 268.27 275.89 264.10 272.04 1,878,605 +5.64(+2.12%)
Dec 21, 2007 250.23 268.16 248.00 266.40 5,522,715 +20.80(+8.47%)
Dec 20, 2007 249.04 251.24 241.24 245.60 2,882,380 -2.38(-0.96%)
Dec 19, 2007 245.87 251.76 242.64 247.98 3,400,088 +0.88(+0.36%)
Dec 18, 2007 239.72 248.21 232.61 247.10 5,085,932 +15.13(+6.52%)
Dec 17, 2007 252.08 255.76 230.00 231.97 4,412,352 -19.72(-7.84%)
Dec 14, 2007 244.15 255.00 243.62 251.69 3,462,866 +3.34(+1.34%)
Dec 13, 2007 246.39 256.45 242.00 248.35 5,502,871 +6.67(+2.76%)
Dec 12, 2007 244.53 247.50 233.79 241.68 4,159,019 +5.39(+2.28%)
Dec 11, 2007 249.66 252.64 229.01 236.29 4,725,659 -13.71(-5.48%)
Dec 10, 2007 237.31 251.17 233.30 250.00 4,917,501 +14.53(+6.17%)
Dec 07, 2007 220.36 235.48 213.47 235.47 5,758,828 +17.07(+7.82%)
Dec 06, 2007 225.22 226.49 211.00 218.40 4,523,505 -7.53(-3.33%)
Dec 05, 2007 222.98 226.83 219.00 225.93 4,271,321 +11.39(+5.31%)
Dec 04, 2007 228.49 231.47 213.91 214.54 5,937,435 -14.68(-6.40%)
Dec 03, 2007 237.89 249.00 227.86 229.22 4,711,967 -7.93(-3.34%)
Nov 30, 2007 247.50 252.39 233.97 237.15 4,883,850 -1.03(-0.43%)
Nov 29, 2007 215.96 239.39 215.06 238.18 6,114,911 +22.30(+10.33%)
Nov 28, 2007 210.89 218.50 210.27 215.88 4,336,951 +8.26(+3.98%)
Nov 27, 2007 214.52 216.24 201.91 207.62 3,761,252 -4.38(-2.07%)
Nov 26, 2007 209.97 221.75 209.19 212.00 3,930,729 +1.87(+0.89%)
Nov 23, 2007 215.77 215.90 207.50 210.13 1,542,510 -2.37(-1.12%)
Nov 21, 2007 200.00 217.92 198.43 212.50 3,896,376 +5.17(+2.49%)
Nov 20, 2007 216.88 219.90 200.00 207.33 5,563,498 -8.43(-3.91%)
Nov 19, 2007 210.02 220.21 207.60 215.76 8,271,527 +3.13(+1.47%)
Nov 16, 2007 192.83 212.63 191.18 212.63 6,476,054 +21.68(+11.35%)
Nov 15, 2007 186.53 195.89 184.77 190.95 4,368,746 +5.56(+3.00%)
Nov 14, 2007 195.78 199.58 184.56 185.39 5,336,059 -2.68(-1.43%)
Nov 13, 2007 187.68 199.77 187.00 188.07 6,464,918 +10.37(+5.84%)
Nov 12, 2007 200.50 202.16 174.22 177.70 7,154,478 -29.15(-14.09%)
Nov 09, 2007 216.43 226.32 200.56 206.85 6,725,371 -17.58(-7.83%)
Nov 08, 2007 213.32 230.00 205.87 224.43 11,605,951 +57.31(+34.29%)
Nov 07, 2007 170.51 173.94 160.91 167.12 5,763,399 -1.88(-1.11%)
Nov 06, 2007 164.26 170.22 163.46 169.00 5,906,106 +20.90(+14.11%)
Nov 05, 2007 143.74 149.46 141.49 148.10 1,884,126 +1.54(+1.05%)
Nov 02, 2007 152.85 152.85 144.06 146.56 3,018,021 -8.79(-5.66%)
Nov 01, 2007 157.29 158.06 151.86 155.35 2,527,595 -3.46(-2.18%)
Oct 31, 2007 152.72 159.29 150.84 158.81 2,606,155 +9.06(+6.05%)
Oct 30, 2007 153.76 156.53 148.60 149.75 1,986,227 -6.45(-4.13%)
Oct 29, 2007 154.50 159.78 150.51 156.20 2,088,077 +5.76(+3.83%)
Oct 26, 2007 154.50 154.50 149.02 150.44 1,890,541 +0.47(+0.31%)
Oct 25, 2007 150.00 156.00 146.09 149.97 4,354,216 +1.59(+1.07%)
Oct 24, 2007 149.84 151.59 140.35 148.38 4,032,851 -1.78(-1.19%)
Oct 23, 2007 141.60 152.60 139.03 150.16 4,205,094 +13.26(+9.69%)
Oct 22, 2007 128.81 137.00 124.96 136.90 2,948,300 +3.66(+2.75%)
Oct 19, 2007 141.22 142.59 133.01 133.24 2,342,903 -7.33(-5.21%)
Oct 18, 2007 136.69 141.70 134.83 140.57 2,431,029 +1.48(+1.06%)
Oct 17, 2007 143.04 147.54 138.55 139.09 5,455,043 +0.16(+0.12%)
Oct 16, 2007 132.76 139.07 131.80 138.93 1,852,963 +3.98(+2.95%)
Oct 15, 2007 138.08 140.65 132.00 134.95 1,767,092 -0.77(-0.57%)
Oct 12, 2007 131.05 137.29 127.45 135.72 1,892,075 +5.72(+4.40%)
Oct 11, 2007 138.89 142.29 125.54 130.00 2,905,959 -5.90(-4.34%)
Oct 10, 2007 137.25 138.25 132.45 135.90 1,735,788 -1.32(-0.96%)
Oct 09, 2007 139.90 141.98 134.29 137.22 2,403,256 -0.08(-0.06%)
Oct 08, 2007 135.40 137.43 133.39 137.30 1,611,439 +0.27(+0.20%)
Oct 05, 2007 135.28 139.00 134.50 137.03 2,771,972 +5.19(+3.94%)
Oct 04, 2007 128.29 131.84 125.30 131.84 2,306,130 +3.92(+3.06%)
Oct 03, 2007 129.49 131.80 124.36 127.92 3,396,086 -3.61(-2.74%)
Oct 02, 2007 129.81 132.55 127.73 131.53 3,644,951 +4.57(+3.60%)
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.