First Solar (NQ: FSLR )

73.70 USD -1.66 (-2.20%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.89 68.30 66.66 67.17 988,765 +0.08(+0.12%)
Jan 30, 2018 67.30 67.85 66.12 67.09 1,886,967 -1.26(-1.84%)
Jan 29, 2018 69.50 70.17 67.65 68.35 2,456,362 -2.21(-3.13%)
Jan 26, 2018 71.00 71.17 69.36 70.56 1,278,496 +0.12(+0.17%)
Jan 25, 2018 69.45 71.16 69.00 70.44 1,916,287 +1.46(+2.12%)
Jan 24, 2018 68.92 69.89 67.64 68.98 2,209,007 +0.50(+0.73%)
Jan 23, 2018 71.49 74.86 67.11 68.48 8,713,309 -0.48(-0.70%)
Jan 22, 2018 69.99 71.31 68.74 68.96 1,947,385 -1.07(-1.53%)
Jan 19, 2018 70.99 71.40 69.51 70.03 1,430,107 -1.06(-1.49%)
Jan 18, 2018 70.94 72.39 70.10 71.09 1,464,235 -0.91(-1.26%)
Jan 17, 2018 71.74 72.55 70.56 72.00 1,576,044 +0.78(+1.10%)
Jan 16, 2018 74.09 74.15 70.19 71.22 2,025,225 -2.19(-2.98%)
Jan 12, 2018 73.41 73.41 73.41 0 -2.86(-3.75%)
Jan 11, 2018 70.36 76.61 70.30 76.27 6,338,310 +6.63(+9.52%)
Jan 10, 2018 70.03 69.64 1,448,605 -0.38(-0.54%)
Jan 09, 2018 69.82 70.20 68.39 70.02 1,286,078 +0.40(+0.57%)
Jan 08, 2018 69.25 70.13 67.70 69.62 1,067,348 +0.45(+0.65%)
Jan 05, 2018 69.00 69.59 68.25 69.17 1,021,333 +0.03(+0.04%)
Jan 04, 2018 70.00 70.20 66.20 69.14 3,032,293 -0.66(-0.95%)
Jan 03, 2018 70.87 71.59 69.02 69.80 1,923,919 -0.63(-0.89%)
Jan 02, 2018 67.84 70.50 67.52 70.43 1,752,173 +2.91(+4.31%)
Dec 29, 2017 67.52 67.52 67.52 0 -0.83(-1.21%)
Dec 28, 2017 69.07 69.98 67.91 68.35 946,027 -0.49(-0.71%)
Dec 27, 2017 67.55 69.02 66.61 68.84 1,146,950 +0.80(+1.18%)
Dec 26, 2017 68.47 68.79 67.32 68.04 971,747 -0.81(-1.18%)
Dec 22, 2017 69.00 69.50 68.49 68.85 775,902 -0.26(-0.38%)
Dec 21, 2017 68.50 69.45 68.37 69.11 852,157 +0.42(+0.61%)
Dec 20, 2017 69.41 69.74 67.90 68.69 893,717 -0.46(-0.67%)
Dec 19, 2017 70.38 70.92 68.72 69.15 1,407,767 -1.48(-2.10%)
Dec 18, 2017 69.93 70.78 69.65 70.63 1,300,353 +1.67(+2.42%)
Dec 15, 2017 67.87 69.75 67.27 68.96 2,921,857 +1.07(+1.58%)
Dec 14, 2017 68.47 68.80 67.43 67.89 1,529,672 -0.59(-0.86%)
Dec 13, 2017 69.20 69.93 68.35 68.48 1,848,562 -0.43(-0.62%)
Dec 12, 2017 71.19 68.68 68.91 2,518,353 -1.14(-1.63%)
Dec 11, 2017 71.40 71.80 69.15 70.05 3,810,273 +0.03(+0.04%)
Dec 08, 2017 68.96 70.27 68.27 70.02 3,628,806 +1.59(+2.32%)
Dec 07, 2017 64.00 68.70 63.54 68.43 4,910,193 +5.19(+8.21%)
Dec 06, 2017 62.08 65.43 62.05 63.24 4,665,955 +2.03(+3.32%)
Dec 05, 2017 57.14 62.03 56.81 61.21 5,427,188 +3.94(+6.88%)
Dec 04, 2017 60.40 60.71 56.13 57.27 4,210,456 -3.03(-5.02%)
Dec 01, 2017 61.68 61.90 60.48 60.30 1,784,379 -1.80(-2.90%)
Nov 30, 2017 60.68 62.24 59.30 62.10 1,620,572 +2.08(+3.47%)
Nov 29, 2017 62.06 62.43 58.77 60.02 1,868,720 -2.11(-3.40%)
Nov 28, 2017 62.00 62.60 61.50 62.13 1,367,295 +0.48(+0.78%)
Nov 27, 2017 60.83 63.10 60.28 61.65 2,039,262 +1.04(+1.72%)
Nov 24, 2017 60.83 60.96 60.17 60.61 466,784 +0.10(+0.17%)
Nov 22, 2017 60.11 60.84 59.54 60.51 1,677,955 +0.27(+0.45%)
Nov 21, 2017 61.38 61.49 59.95 60.24 1,067,508 -0.82(-1.34%)
Nov 20, 2017 60.44 61.15 59.67 61.06 1,341,212 +0.88(+1.46%)
Nov 17, 2017 60.76 60.80 59.53 60.18 1,314,766 -0.17(-0.28%)
Nov 16, 2017 60.96 61.56 60.20 60.35 1,308,169 -0.25(-0.41%)
Nov 15, 2017 60.75 61.59 60.33 60.60 1,363,557 -0.68(-1.11%)
Nov 14, 2017 61.48 62.22 60.56 61.28 1,151,533 -0.29(-0.47%)
Nov 13, 2017 60.97 62.05 60.86 61.57 1,198,498 -0.02(-0.03%)
Nov 10, 2017 60.30 62.56 60.16 61.59 1,952,617 +1.05(+1.73%)
Nov 09, 2017 61.16 61.75 60.16 60.54 1,662,651 -1.25(-2.02%)
Nov 08, 2017 60.75 62.24 60.08 61.79 2,294,713 +0.83(+1.36%)
Nov 07, 2017 61.60 62.19 60.62 60.96 2,285,880 -0.51(-0.83%)
Nov 06, 2017 59.72 62.57 59.72 61.47 3,870,734 +1.60(+2.67%)
Nov 03, 2017 57.82 60.29 57.53 59.87 3,133,745 +2.00(+3.46%)
Nov 02, 2017 57.58 58.53 56.71 57.87 2,726,670 +0.66(+1.15%)
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.