Skip to main content

First Solar (NQ: FSLR )

169.70 +2.25 (+1.34%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 60.43 61.05 53.09 54.82 9,750,323 -5.61(-9.28%)
Oct 30, 2017 57.33 61.47 56.55 60.43 7,770,005 +2.76(+4.79%)
Oct 27, 2017 52.10 58.97 51.71 57.67 15,842,088 +9.75(+20.35%)
Oct 26, 2017 47.38 48.08 46.88 47.92 2,094,003 +0.53(+1.12%)
Oct 25, 2017 48.92 48.92 46.78 47.39 1,956,809 -1.22(-2.51%)
Oct 24, 2017 49.10 49.69 48.53 48.61 1,204,514 -0.31(-0.63%)
Oct 23, 2017 47.89 49.22 47.86 48.92 2,045,425 +1.19(+2.49%)
Oct 20, 2017 47.62 47.81 47.25 47.73 1,396,640 +0.09(+0.19%)
Oct 19, 2017 46.51 47.63 46.16 47.64 1,271,420 +0.70(+1.49%)
Oct 18, 2017 47.52 48.34 46.86 46.94 1,232,498 -0.30(-0.64%)
Oct 17, 2017 47.21 47.48 46.10 47.24 1,499,954 -0.07(-0.15%)
Oct 16, 2017 47.67 48.08 47.15 47.31 976,166 -0.29(-0.61%)
Oct 13, 2017 47.21 48.16 47.05 47.60 942,948 +0.49(+1.04%)
Oct 12, 2017 46.95 47.60 46.80 47.11 951,281 -0.09(-0.19%)
Oct 11, 2017 47.48 47.66 46.76 47.20 1,068,206 -0.47(-0.99%)
Oct 10, 2017 47.17 47.67 46.78 47.67 1,112,546 +0.76(+1.62%)
Oct 09, 2017 48.19 48.45 46.73 46.91 1,420,604 -1.30(-2.70%)
Oct 06, 2017 47.85 48.37 47.76 48.21 1,113,293 +0.28(+0.58%)
Oct 05, 2017 47.80 48.87 47.75 47.93 1,490,483 +0.28(+0.59%)
Oct 04, 2017 46.86 48.14 46.80 47.65 1,400,593 +0.42(+0.89%)
Oct 03, 2017 47.00 47.46 46.54 47.23 1,335,607 +0.05(+0.11%)
Oct 02, 2017 46.30 47.24 45.27 47.18 2,174,735 +1.30(+2.83%)
Sep 29, 2017 46.00 46.62 45.75 45.88 1,588,546 -0.26(-0.56%)
Sep 28, 2017 46.91 47.21 45.26 46.14 2,353,488 -0.91(-1.93%)
Sep 27, 2017 46.31 47.22 45.85 47.05 2,840,641 +0.88(+1.91%)
Sep 26, 2017 47.92 45.63 46.17 3,846,581 -0.71(-1.51%)
Sep 25, 2017 51.21 51.65 46.61 46.88 5,589,442 -4.53(-8.81%)
Sep 22, 2017 49.01 53.00 47.50 51.41 8,981,398 +2.65(+5.43%)
Sep 21, 2017 48.86 48.95 46.92 48.76 3,036,568 -0.09(-0.18%)
Sep 20, 2017 48.95 49.25 46.84 48.85 4,321,588 -0.01(-0.02%)
Sep 19, 2017 49.06 49.58 47.82 48.86 2,245,637 +0.32(+0.66%)
Sep 18, 2017 50.85 50.95 48.46 48.54 2,761,889 -1.91(-3.79%)
Sep 15, 2017 50.01 51.84 49.38 50.45 5,396,210 +2.02(+4.17%)
Sep 14, 2017 46.75 48.63 46.60 48.43 1,766,695 +1.60(+3.42%)
Sep 13, 2017 47.45 47.61 46.57 46.83 1,108,939 -0.65(-1.37%)
Sep 12, 2017 47.21 47.84 46.61 47.48 1,272,858 +0.32(+0.68%)
Sep 11, 2017 47.22 47.73 47.06 47.16 1,062,201 +0.25(+0.53%)
Sep 08, 2017 47.35 48.15 46.52 46.91 1,339,767 -0.54(-1.14%)
Sep 07, 2017 47.57 47.68 47.05 47.45 850,047 +0.10(+0.21%)
Sep 06, 2017 48.03 48.23 47.35 47.35 890,322 -0.51(-1.07%)
Sep 05, 2017 47.68 48.28 47.18 47.86 1,186,342 +0.02(+0.04%)
Sep 01, 2017 47.01 48.20 47.01 47.84 1,207,812 +0.88(+1.87%)
Aug 31, 2017 48.24 48.25 46.62 46.96 1,674,403 -1.13(-2.35%)
Aug 30, 2017 48.48 48.96 48.06 48.09 1,707,520 -0.31(-0.64%)
Aug 29, 2017 47.31 48.54 46.91 48.40 1,564,169 +0.38(+0.79%)
Aug 28, 2017 47.51 48.26 47.21 48.02 1,218,739 +0.60(+1.27%)
Aug 25, 2017 47.37 47.73 47.22 47.42 816,200 +0.22(+0.47%)
Aug 24, 2017 46.61 47.44 46.41 47.20 1,290,825 +0.72(+1.55%)
Aug 23, 2017 46.10 46.87 45.89 46.48 1,026,462 -0.11(-0.24%)
Aug 22, 2017 46.28 47.07 46.07 46.59 1,704,196 +0.63(+1.37%)
Aug 21, 2017 48.16 48.43 45.76 45.96 2,381,247 -2.10(-4.37%)
Aug 18, 2017 47.80 48.72 47.26 48.06 983,257 +0.29(+0.61%)
Aug 17, 2017 48.85 49.58 47.69 47.77 1,167,387 -1.30(-2.65%)
Aug 16, 2017 49.82 50.12 48.92 49.07 1,840,042 -0.02(-0.04%)
Aug 15, 2017 48.98 49.65 48.38 49.09 1,291,859 +0.22(+0.45%)
Aug 14, 2017 47.55 49.04 47.13 48.87 1,562,151 +1.33(+2.80%)
Aug 11, 2017 46.57 47.80 46.53 47.54 1,013,896 +0.79(+1.69%)
Aug 10, 2017 47.24 47.38 46.45 46.75 1,296,127 -0.68(-1.43%)
Aug 09, 2017 47.50 47.89 47.03 47.43 1,153,798 -0.41(-0.86%)
Aug 08, 2017 48.66 48.96 47.56 47.84 1,512,864 -0.73(-1.50%)
Aug 07, 2017 48.11 49.00 48.03 48.57 1,431,740 +0.59(+1.23%)
Aug 04, 2017 48.38 47.32 47.98 1,407,869 +0.68(+1.44%)
Aug 03, 2017 48.89 48.89 47.07 47.30 2,192,517 -1.33(-2.73%)
Aug 02, 2017 49.10 49.10 47.31 48.63 2,785,109 -1.02(-2.05%)
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.