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 (%)
May 29, 2020 45.17 46.78 45.07 46.62 968,500 +1.10(+2.42%)
May 28, 2020 46.50 47.14 45.27 45.52 1,056,012 -1.09(-2.34%)
May 27, 2020 47.38 47.60 44.86 46.61 1,259,226 +0.05(+0.11%)
May 26, 2020 45.00 46.83 44.76 46.56 1,424,305 +3.09(+7.11%)
May 22, 2020 43.92 43.96 43.17 43.47 569,900 -0.29(-0.66%)
May 21, 2020 43.77 44.70 43.51 43.76 865,485 -0.18(-0.41%)
May 20, 2020 43.60 45.03 43.51 43.94 965,000 +0.71(+1.64%)
May 19, 2020 42.35 44.97 42.11 43.23 1,674,802 +0.86(+2.03%)
May 18, 2020 40.71 42.49 40.70 42.37 2,256,032 +3.00(+7.62%)
May 15, 2020 38.72 39.37 38.59 39.37 1,057,200 -0.42(-1.06%)
May 14, 2020 38.80 39.96 37.92 39.79 1,272,085 +0.36(+0.91%)
May 13, 2020 40.50 41.17 39.01 39.43 2,192,128 -0.92(-2.28%)
May 12, 2020 43.37 43.40 40.30 40.35 1,788,943 -2.52(-5.88%)
May 11, 2020 43.55 44.06 42.45 42.87 1,661,243 -1.29(-2.92%)
May 08, 2020 45.40 45.50 43.40 44.16 2,019,600 -0.50(-1.12%)
May 07, 2020 43.60 44.76 43.47 44.66 1,296,677 +1.54(+3.57%)
May 06, 2020 43.58 44.60 43.07 43.12 1,165,293 +0.02(+0.05%)
May 05, 2020 44.93 44.93 42.83 43.10 949,931 -0.30(-0.69%)
May 04, 2020 41.84 43.45 41.32 43.40 1,193,232 +1.42(+3.38%)
May 01, 2020 42.50 43.40 41.58 41.98 1,130,100 -2.03(-4.61%)
Apr 30, 2020 44.49 44.90 43.75 44.01 1,367,045 -1.54(-3.38%)
Apr 29, 2020 43.03 45.68 42.30 45.55 1,198,105 +3.78(+9.05%)
Apr 28, 2020 43.69 44.40 41.75 41.77 1,310,712 -1.49(-3.44%)
Apr 27, 2020 41.06 43.42 41.06 43.26 1,265,480 +2.42(+5.93%)
Apr 24, 2020 42.37 42.84 40.57 40.84 1,607,100 -1.45(-3.43%)
Apr 23, 2020 40.61 42.44 40.30 42.29 1,838,760 +2.06(+5.12%)
Apr 22, 2020 40.44 40.53 39.60 40.23 933,395 +1.05(+2.68%)
Apr 21, 2020 40.16 40.88 38.96 39.18 1,262,439 -1.82(-4.44%)
Apr 20, 2020 41.77 42.28 40.89 41.00 1,406,440 -1.20(-2.84%)
Apr 17, 2020 41.64 42.40 41.18 42.20 1,433,800 +2.05(+5.11%)
Apr 16, 2020 41.61 41.84 39.70 40.15 1,921,552 -0.78(-1.91%)
Apr 15, 2020 41.00 41.67 40.51 40.93 948,393 -1.19(-2.83%)
Apr 14, 2020 41.68 42.84 41.08 42.12 1,070,474 +1.51(+3.72%)
Apr 13, 2020 40.31 40.93 39.64 40.61 1,023,704 +0.16(+0.40%)
Apr 09, 2020 39.10 41.01 39.10 40.45 1,368,700 +1.55(+3.98%)
Apr 08, 2020 37.81 39.06 36.59 38.90 1,137,154 +1.55(+4.15%)
Apr 07, 2020 38.00 38.89 37.13 37.35 1,270,111 +0.60(+1.63%)
Apr 06, 2020 35.26 37.41 35.00 36.75 2,038,368 +2.37(+6.89%)
Apr 03, 2020 35.12 36.30 34.12 34.38 1,105,200 -0.93(-2.63%)
Apr 02, 2020 33.56 36.33 33.38 35.31 1,865,470 +1.87(+5.59%)
Apr 01, 2020 34.75 34.90 33.00 33.44 1,002,886 -2.62(-7.27%)
Mar 31, 2020 36.12 36.90 35.00 36.06 1,249,194 +0.00(+0.00%)
Mar 30, 2020 37.17 37.17 34.31 36.06 1,158,687 +0.43(+1.21%)
Mar 27, 2020 36.05 36.99 34.60 35.63 1,752,900 -1.99(-5.29%)
Mar 26, 2020 35.49 37.97 35.10 37.62 1,682,735 +2.83(+8.13%)
Mar 25, 2020 34.18 37.14 33.40 34.79 1,947,920 +1.08(+3.20%)
Mar 24, 2020 34.81 35.26 32.55 33.71 1,733,491 +0.64(+1.94%)
Mar 23, 2020 33.75 34.25 30.68 33.07 2,146,501 -0.62(-1.84%)
Mar 20, 2020 34.39 35.82 32.42 33.69 2,789,500 +0.23(+0.69%)
Mar 19, 2020 30.01 34.97 29.15 33.46 1,782,470 +3.26(+10.79%)
Mar 18, 2020 30.24 32.11 28.47 30.20 2,525,029 -2.06(-6.39%)
Mar 17, 2020 32.20 34.90 29.57 32.26 3,515,400 +0.72(+2.28%)
Mar 16, 2020 31.90 35.00 30.70 31.54 2,999,043 -4.42(-12.29%)
Mar 13, 2020 38.85 39.64 34.14 35.96 1,718,800 -0.60(-1.64%)
Mar 12, 2020 34.18 37.53 33.00 36.56 2,690,553 -0.67(-1.80%)
Mar 11, 2020 40.00 40.58 36.44 37.23 2,514,147 -3.85(-9.37%)
Mar 10, 2020 40.50 41.18 39.30 41.08 2,704,465 +1.93(+4.93%)
Mar 09, 2020 39.99 41.25 38.90 39.15 1,638,781 -4.22(-9.73%)
Mar 06, 2020 44.04 44.88 42.72 43.37 1,448,600 -2.10(-4.62%)
Mar 05, 2020 44.56 46.18 44.27 45.47 1,258,882 -0.01(-0.02%)
Mar 04, 2020 44.93 45.58 43.89 45.48 1,339,588 +1.27(+2.87%)
Mar 03, 2020 45.21 46.11 43.62 44.21 1,568,035 -0.74(-1.65%)
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.