First Solar (NQ: FSLR )

71.99 USD -1.71 (-2.32%)
Streaming Delayed Price Updated: 3:52 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 50.46 51.92 50.30 50.58 2,654,899 -0.89(-1.73%)
Jan 30, 2014 50.46 52.13 49.79 51.47 2,899,581 +1.77(+3.56%)
Jan 29, 2014 49.50 50.92 49.11 49.70 2,670,062 -0.66(-1.31%)
Jan 28, 2014 49.38 50.45 49.02 50.36 2,493,666 +1.52(+3.11%)
Jan 27, 2014 48.33 50.12 47.75 48.84 3,206,151 +0.17(+0.35%)
Jan 24, 2014 49.75 49.99 48.11 48.67 3,886,560 -1.77(-3.51%)
Jan 23, 2014 51.55 51.80 49.91 50.44 3,241,756 -1.60(-3.07%)
Jan 22, 2014 52.06 52.45 51.56 52.04 2,551,450 +0.23(+0.44%)
Jan 21, 2014 51.98 52.38 50.45 51.81 3,266,308 -0.07(-0.13%)
Jan 17, 2014 52.02 51.88 51.88 51.88 4,047,900 -0.32(-0.61%)
Jan 16, 2014 52.80 53.65 51.86 52.20 5,120,712 +0.21(+0.40%)
Jan 15, 2014 51.05 52.32 51.05 51.99 3,407,816 +0.94(+1.84%)
Jan 14, 2014 50.12 51.50 50.08 51.05 4,562,947 +1.19(+2.39%)
Jan 13, 2014 51.92 51.98 49.41 49.86 4,421,098 -2.11(-4.06%)
Jan 10, 2014 52.31 52.69 51.38 51.97 2,832,798 -0.14(-0.27%)
Jan 09, 2014 52.03 52.85 51.81 52.11 4,159,351 +0.43(+0.83%)
Jan 08, 2014 52.29 52.89 51.41 51.68 4,950,404 -0.81(-1.54%)
Jan 07, 2014 52.15 53.89 52.06 52.49 6,661,550 +1.23(+2.40%)
Jan 06, 2014 54.25 54.63 51.01 51.26 11,785,682 -5.48(-9.66%)
Jan 03, 2014 57.59 58.30 55.85 56.74 4,120,834 -0.70(-1.22%)
Jan 02, 2014 54.28 57.58 54.01 57.44 5,401,542 +2.80(+5.12%)
Dec 31, 2013 55.85 54.64 54.64 54.64 2,809,700 -0.96(-1.73%)
Dec 30, 2013 55.29 56.34 55.27 55.60 1,894,295 +0.34(+0.62%)
Dec 27, 2013 55.93 56.55 55.02 55.26 1,623,247 -0.42(-0.75%)
Dec 26, 2013 55.57 56.17 55.28 55.68 1,753,959 +0.39(+0.71%)
Dec 24, 2013 54.70 55.89 54.66 55.29 1,238,337 -0.47(-0.84%)
Dec 23, 2013 56.21 56.80 55.48 55.76 2,372,444 -0.11(-0.20%)
Dec 20, 2013 57.03 57.69 55.23 55.87 4,959,285 -0.89(-1.57%)
Dec 19, 2013 55.00 57.37 54.70 56.76 3,314,112 +1.34(+2.42%)
Dec 18, 2013 55.63 56.17 53.45 55.42 4,158,564 -0.09(-0.16%)
Dec 17, 2013 54.59 55.95 54.08 55.51 2,923,434 +0.81(+1.48%)
Dec 16, 2013 54.50 55.50 53.72 54.70 2,725,350 +0.91(+1.69%)
Dec 13, 2013 54.55 55.20 53.48 53.79 3,436,412 -0.60(-1.10%)
Dec 12, 2013 54.07 55.47 53.07 54.39 4,236,580 +0.19(+0.35%)
Dec 11, 2013 56.67 56.90 53.90 54.20 4,801,740 -2.29(-4.05%)
Dec 10, 2013 55.96 57.78 55.73 56.49 5,075,588 +0.42(+0.75%)
Dec 09, 2013 58.00 58.79 55.77 56.07 4,464,100 -1.94(-3.34%)
Dec 06, 2013 60.23 60.48 57.75 58.01 0 -1.77(-2.96%)
Dec 05, 2013 60.91 61.18 59.56 59.78 3,375,991 -1.02(-1.68%)
Dec 04, 2013 59.14 61.85 59.12 60.80 4,388,878 +1.18(+1.98%)
Dec 03, 2013 59.59 60.48 59.00 59.62 2,328,379 -0.19(-0.32%)
Dec 02, 2013 59.77 60.49 58.90 59.81 2,403,267 -0.01(-0.02%)
Nov 29, 2013 60.95 61.40 59.70 59.82 0 -0.71(-1.17%)
Nov 27, 2013 59.44 60.94 58.86 60.53 0 +1.16(+1.95%)
Nov 26, 2013 59.79 60.38 58.12 59.37 3,506,727 -0.57(-0.95%)
Nov 25, 2013 60.65 60.85 58.15 59.94 4,455,720 -0.41(-0.68%)
Nov 22, 2013 62.03 62.27 60.02 60.35 0 -1.63(-2.63%)
Nov 21, 2013 61.21 62.40 60.96 61.98 2,846,934 +1.10(+1.81%)
Nov 20, 2013 60.64 62.20 60.52 60.88 3,584,845 +0.46(+0.76%)
Nov 19, 2013 63.00 63.44 59.69 60.42 4,875,380 -2.45(-3.90%)
Nov 18, 2013 64.43 65.20 62.29 62.87 3,875,519 -1.32(-2.06%)
Nov 15, 2013 64.47 64.75 62.82 64.19 0 -0.09(-0.14%)
Nov 14, 2013 64.97 65.99 63.16 64.28 6,005,562 +2.56(+4.15%)
Nov 12, 2013 62.85 63.35 60.45 61.72 4,944,452 -1.42(-2.25%)
Nov 11, 2013 60.67 63.44 60.00 63.14 5,709,349 +2.64(+4.36%)
Nov 08, 2013 58.81 61.08 58.51 60.50 0 +2.37(+4.08%)
Nov 07, 2013 60.62 61.01 57.57 58.13 6,669,415 -3.02(-4.94%)
Nov 06, 2013 61.97 62.45 59.54 61.15 5,251,102 -0.97(-1.56%)
Nov 05, 2013 61.63 62.38 60.31 62.12 6,107,094 +0.29(+0.47%)
Nov 04, 2013 60.60 62.10 59.61 61.83 10,099,914 +2.69(+4.55%)
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.