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

First Solar (NQ: FSLR )

175.04 +0.75 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2007 120.00 127.98 119.91 126.96 4,777,074 +9.22(+7.83%)
Sep 28, 2007 115.08 119.51 109.66 117.74 5,685,292 +7.71(+7.01%)
Sep 27, 2007 115.71 121.49 108.45 110.03 5,584,411 -4.37(-3.82%)
Sep 26, 2007 115.00 117.00 110.02 114.40 2,102,131 +0.58(+0.51%)
Sep 25, 2007 111.28 117.35 111.06 113.82 2,146,086 +1.02(+0.90%)
Sep 24, 2007 114.00 117.46 110.00 112.80 3,459,669 +0.25(+0.22%)
Sep 21, 2007 104.59 112.77 103.61 112.55 4,138,074 +9.55(+9.27%)
Sep 20, 2007 101.18 105.50 99.30 103.00 2,780,369 +2.07(+2.05%)
Sep 19, 2007 102.42 105.00 99.25 100.93 2,240,502 -0.25(-0.25%)
Sep 18, 2007 96.11 101.50 93.69 101.18 2,213,004 +6.32(+6.66%)
Sep 17, 2007 99.00 99.20 94.35 94.86 1,575,662 -3.47(-3.53%)
Sep 14, 2007 98.00 99.91 97.40 98.33 1,092,221 -1.57(-1.57%)
Sep 13, 2007 98.85 100.94 96.71 99.90 2,596,481 +1.77(+1.80%)
Sep 12, 2007 105.50 108.51 97.30 98.13 5,781,490 -4.06(-3.97%)
Sep 11, 2007 101.00 105.68 99.54 102.19 2,892,839 +1.77(+1.76%)
Sep 10, 2007 100.75 102.50 96.29 100.42 1,530,603 +0.48(+0.48%)
Sep 07, 2007 102.89 102.89 97.86 99.94 2,114,782 -4.44(-4.25%)
Sep 06, 2007 107.50 108.32 103.60 104.38 1,479,306 -2.12(-1.99%)
Sep 05, 2007 106.40 108.49 103.26 106.50 1,795,499 -0.48(-0.45%)
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.