Skip to main content

First Solar (NQ: FSLR )

168.68 +1.23 (+0.74%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 80.00 80.84 76.16 76.59 2,491,614 -3.41(-4.26%)
Aug 28, 2020 78.25 81.87 77.60 80.00 1,871,100 +2.39(+3.08%)
Aug 27, 2020 78.19 79.95 77.01 77.61 1,085,629 -0.58(-0.74%)
Aug 26, 2020 78.21 80.09 76.94 78.19 1,400,656 +0.82(+1.06%)
Aug 25, 2020 77.32 78.17 74.74 77.37 1,653,596 +0.85(+1.11%)
Aug 24, 2020 74.80 76.77 74.08 76.52 1,727,988 +2.42(+3.27%)
Aug 21, 2020 73.93 74.90 73.33 74.10 748,800 +0.44(+0.60%)
Aug 20, 2020 74.94 75.60 73.43 73.66 1,116,696 -2.19(-2.89%)
Aug 19, 2020 74.59 77.50 74.53 75.85 1,412,577 +1.44(+1.94%)
Aug 18, 2020 73.91 74.92 72.82 74.41 1,248,020 +0.80(+1.09%)
Aug 17, 2020 75.24 75.49 73.28 73.61 1,061,046 -0.70(-0.94%)
Aug 14, 2020 75.71 76.20 74.02 74.31 1,118,600 -1.40(-1.85%)
Aug 13, 2020 73.24 76.53 73.15 75.71 1,883,003 +2.18(+2.96%)
Aug 12, 2020 70.09 74.94 69.64 73.53 1,667,588 +3.34(+4.76%)
Aug 11, 2020 72.83 72.85 69.50 70.19 2,106,939 -2.31(-3.19%)
Aug 10, 2020 72.93 74.99 71.35 72.50 2,546,891 -0.43(-0.59%)
Aug 07, 2020 69.10 78.53 68.95 72.93 5,480,700 +8.47(+13.14%)
Aug 06, 2020 64.86 65.36 63.13 64.46 1,496,677 -1.27(-1.93%)
Aug 05, 2020 63.33 65.74 62.45 65.73 1,320,267 +1.69(+2.64%)
Aug 04, 2020 61.69 64.23 61.20 64.04 1,515,665 +3.20(+5.26%)
Aug 03, 2020 60.00 61.01 59.29 60.84 774,479 +1.29(+2.17%)
Jul 31, 2020 60.06 60.15 58.34 59.55 730,500 -0.15(-0.25%)
Jul 30, 2020 59.56 59.95 58.51 59.70 1,077,824 -0.41(-0.68%)
Jul 29, 2020 60.04 60.84 59.63 60.11 852,021 +0.43(+0.72%)
Jul 28, 2020 61.80 62.09 59.58 59.68 1,659,131 -2.58(-4.14%)
Jul 27, 2020 60.84 62.47 60.24 62.26 1,459,751 +0.10(+0.16%)
Jul 24, 2020 61.31 62.37 60.57 62.16 1,150,300 -0.34(-0.54%)
Jul 23, 2020 61.90 63.47 60.77 62.50 1,459,710 +1.35(+2.21%)
Jul 22, 2020 60.61 61.80 60.36 61.15 1,114,815 +0.41(+0.68%)
Jul 21, 2020 62.66 62.84 59.89 60.74 1,428,741 -1.42(-2.28%)
Jul 20, 2020 60.92 63.68 60.61 62.16 1,626,952 +1.16(+1.90%)
Jul 17, 2020 59.39 61.34 59.24 61.00 1,211,300 +1.97(+3.34%)
Jul 16, 2020 60.43 60.93 58.54 59.03 1,795,090 -1.95(-3.20%)
Jul 15, 2020 62.50 62.70 58.99 60.98 2,796,359 -0.80(-1.29%)
Jul 14, 2020 55.99 61.83 55.35 61.78 3,277,658 +5.57(+9.91%)
Jul 13, 2020 57.91 59.61 56.11 56.21 1,727,220 -1.28(-2.23%)
Jul 10, 2020 58.45 58.45 56.34 57.49 828,600 +0.29(+0.51%)
Jul 09, 2020 58.50 59.57 55.90 57.20 1,977,376 -0.86(-1.48%)
Jul 08, 2020 53.37 58.17 53.13 58.06 2,939,582 +4.90(+9.22%)
Jul 07, 2020 53.20 53.57 52.35 53.16 1,248,635 -0.25(-0.47%)
Jul 06, 2020 50.79 53.70 50.50 53.41 3,474,492 +3.53(+7.08%)
Jul 02, 2020 49.97 50.99 49.78 49.88 890,100 +0.79(+1.61%)
Jul 01, 2020 49.28 49.89 49.04 49.09 784,343 -0.41(-0.83%)
Jun 30, 2020 49.69 50.34 48.97 49.50 2,231,039 -0.11(-0.22%)
Jun 29, 2020 49.00 50.11 48.30 49.61 1,117,894 +0.85(+1.74%)
Jun 26, 2020 50.37 50.42 48.69 48.76 1,169,000 -1.62(-3.22%)
Jun 25, 2020 48.97 50.42 48.64 50.38 817,922 +1.30(+2.65%)
Jun 24, 2020 51.87 51.87 48.56 49.08 1,106,652 -2.84(-5.47%)
Jun 23, 2020 50.49 52.30 50.47 51.92 1,272,471 +2.12(+4.26%)
Jun 22, 2020 50.21 50.42 49.30 49.80 635,366 -0.40(-0.80%)
Jun 19, 2020 51.28 51.56 50.12 50.20 1,223,400 -0.27(-0.53%)
Jun 18, 2020 49.72 51.31 49.52 50.47 627,620 +0.57(+1.14%)
Jun 17, 2020 51.83 51.83 49.82 49.90 840,224 -1.41(-2.75%)
Jun 16, 2020 51.65 52.02 50.59 51.31 793,253 +1.20(+2.39%)
Jun 15, 2020 48.34 50.24 47.87 50.11 654,982 +0.69(+1.40%)
Jun 12, 2020 50.24 50.51 48.20 49.42 1,024,000 +0.48(+0.98%)
Jun 11, 2020 49.53 50.50 48.70 48.94 1,320,641 -2.25(-4.40%)
Jun 10, 2020 53.06 53.13 51.06 51.19 1,015,104 -1.87(-3.52%)
Jun 09, 2020 53.60 53.89 52.05 53.06 1,057,076 -1.38(-2.53%)
Jun 08, 2020 51.99 54.50 51.65 54.44 1,109,901 +3.06(+5.96%)
Jun 05, 2020 50.00 51.97 50.00 51.38 1,501,600 +1.77(+3.57%)
Jun 04, 2020 49.55 49.97 49.25 49.61 1,046,329 +0.11(+0.22%)
Jun 03, 2020 49.11 49.95 48.31 49.50 1,200,690 +1.60(+3.34%)
Jun 02, 2020 48.10 49.19 47.54 47.90 1,187,848 -0.10(-0.21%)
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.