Skip to main content

First Solar (NQ: FSLR )

168.80 +1.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.17 42.16 39.63 41.80 2,779,251 +2.02(+5.08%)
Oct 30, 2018 37.06 39.83 36.64 39.78 4,576,636 +2.86(+7.75%)
Oct 29, 2018 40.25 40.29 36.51 36.92 4,412,459 -2.45(-6.23%)
Oct 26, 2018 40.75 42.95 39.15 39.38 5,172,900 -4.15(-9.52%)
Oct 25, 2018 43.29 43.81 42.17 43.52 2,515,149 +1.09(+2.57%)
Oct 24, 2018 44.36 44.87 42.40 42.43 1,450,209 -1.76(-3.98%)
Oct 23, 2018 44.65 44.84 42.95 44.19 1,920,667 -1.16(-2.56%)
Oct 22, 2018 46.60 46.73 45.01 45.35 1,278,001 -1.24(-2.66%)
Oct 19, 2018 46.98 47.35 45.90 46.59 1,164,900 -0.12(-0.26%)
Oct 18, 2018 47.26 47.49 46.53 46.71 1,355,827 -0.51(-1.08%)
Oct 17, 2018 47.72 48.00 46.49 47.22 1,240,834 -0.39(-0.82%)
Oct 16, 2018 46.38 47.70 46.31 47.61 1,131,100 +1.49(+3.23%)
Oct 15, 2018 45.34 46.46 45.20 46.12 909,269 +0.59(+1.30%)
Oct 12, 2018 46.06 46.36 44.72 45.53 1,106,000 +0.16(+0.35%)
Oct 11, 2018 46.14 46.30 45.07 45.37 1,295,777 -0.99(-2.14%)
Oct 10, 2018 47.08 47.81 46.36 46.36 1,495,392 -0.77(-1.63%)
Oct 09, 2018 47.11 47.40 46.53 47.13 829,079 -0.14(-0.30%)
Oct 08, 2018 46.82 47.39 46.22 47.27 796,348 +0.30(+0.64%)
Oct 05, 2018 47.63 47.77 46.23 46.97 888,000 -0.68(-1.43%)
Oct 04, 2018 48.08 48.29 47.17 47.65 1,104,040 -0.65(-1.35%)
Oct 03, 2018 49.44 49.69 48.18 48.30 1,181,429 -0.93(-1.89%)
Oct 02, 2018 49.14 50.06 49.01 49.23 748,227 +0.25(+0.51%)
Oct 01, 2018 48.49 49.85 48.20 48.98 1,238,269 +0.56(+1.16%)
Sep 28, 2018 48.58 48.59 47.69 48.42 924,600 -0.10(-0.21%)
Sep 27, 2018 48.55 48.91 48.09 48.52 916,980 -0.03(-0.06%)
Sep 26, 2018 49.74 49.90 48.51 48.55 1,029,626 -1.10(-2.22%)
Sep 25, 2018 50.14 50.27 49.40 49.65 809,349 -0.58(-1.15%)
Sep 24, 2018 49.98 50.46 49.46 50.23 749,433 +0.25(+0.50%)
Sep 21, 2018 50.48 50.71 49.88 49.98 2,254,900 -0.31(-0.62%)
Sep 20, 2018 49.96 50.47 49.59 50.29 1,322,407 +0.69(+1.39%)
Sep 19, 2018 50.25 50.35 48.93 49.60 970,793 +0.05(+0.10%)
Sep 18, 2018 47.81 50.01 47.81 49.55 1,841,806 +1.80(+3.77%)
Sep 17, 2018 47.91 48.25 47.34 47.75 862,598 -0.46(-0.95%)
Sep 14, 2018 48.32 48.74 47.92 48.21 987,700 -0.20(-0.41%)
Sep 13, 2018 49.03 49.68 48.26 48.41 1,005,329 -0.49(-1.00%)
Sep 12, 2018 48.31 48.95 47.67 48.90 929,373 +0.45(+0.93%)
Sep 11, 2018 48.00 48.65 47.59 48.45 965,389 +0.29(+0.60%)
Sep 10, 2018 48.86 48.96 48.14 48.16 1,252,099 -0.35(-0.72%)
Sep 07, 2018 49.95 50.03 48.37 48.51 1,399,200 -1.64(-3.27%)
Sep 06, 2018 51.26 51.59 49.45 50.15 1,215,097 -1.11(-2.17%)
Sep 05, 2018 51.27 51.47 50.31 51.26 963,491 -0.05(-0.10%)
Sep 04, 2018 51.96 52.22 51.07 51.31 801,423 -0.77(-1.48%)
Aug 31, 2018 52.08 52.08 52.08 0 -0.08(-0.15%)
Aug 30, 2018 52.77 53.21 52.11 52.16 790,800 -0.91(-1.71%)
Aug 29, 2018 52.00 53.45 52.00 53.07 1,214,568 +1.13(+2.18%)
Aug 28, 2018 52.77 53.02 51.82 51.94 781,625 -0.67(-1.27%)
Aug 27, 2018 52.09 53.08 52.09 52.61 1,019,543 +0.53(+1.02%)
Aug 24, 2018 51.59 52.50 51.59 52.08 751,100 +0.51(+0.99%)
Aug 23, 2018 52.55 52.76 51.53 51.57 955,617 -0.98(-1.86%)
Aug 22, 2018 52.94 53.75 52.47 52.55 938,950 -0.38(-0.72%)
Aug 21, 2018 52.64 53.48 52.46 52.93 1,058,261 +0.61(+1.17%)
Aug 20, 2018 50.89 52.76 50.89 52.32 1,552,682 +1.32(+2.59%)
Aug 17, 2018 50.94 51.11 49.97 51.00 1,522,200 +0.14(+0.28%)
Aug 16, 2018 51.03 51.47 50.59 50.86 858,537 +0.16(+0.32%)
Aug 15, 2018 51.70 51.70 50.12 50.70 1,565,365 -1.31(-2.52%)
Aug 14, 2018 52.63 52.64 51.21 52.01 1,279,728 -0.46(-0.88%)
Aug 13, 2018 52.74 53.04 52.33 52.47 978,206 -0.32(-0.61%)
Aug 10, 2018 53.97 54.05 52.42 52.79 1,230,700 -1.66(-3.05%)
Aug 09, 2018 54.46 55.24 54.01 54.45 1,557,956 -0.01(-0.02%)
Aug 08, 2018 53.42 54.57 53.07 54.46 1,026,636 +0.86(+1.60%)
Aug 07, 2018 53.74 54.36 53.20 53.60 991,632 +0.03(+0.06%)
Aug 06, 2018 52.70 53.67 52.49 53.57 665,199 +0.73(+1.38%)
Aug 03, 2018 53.50 53.92 52.06 52.84 1,440,900 -0.75(-1.40%)
Aug 02, 2018 52.92 54.15 52.46 53.59 1,063,463 +0.21(+0.39%)
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.