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 (%)
Dec 30, 2011 32.97 33.84 32.74 33.76 2,021,555 +0.90(+2.74%)
Dec 29, 2011 32.35 33.03 31.45 32.86 2,667,361 +0.74(+2.30%)
Dec 28, 2011 33.05 33.50 31.75 32.12 1,866,198 -0.82(-2.49%)
Dec 27, 2011 34.69 34.69 32.71 32.94 2,939,694 -1.76(-5.07%)
Dec 23, 2011 34.80 35.96 33.80 34.70 5,580,156 +2.90(+9.12%)
Dec 21, 2011 32.72 33.05 31.44 31.80 3,278,201 -1.08(-3.28%)
Dec 20, 2011 31.15 33.30 31.15 32.88 5,021,247 +2.38(+7.80%)
Dec 19, 2011 31.64 33.35 29.87 30.50 6,824,685 -1.41(-4.42%)
Dec 16, 2011 31.80 32.19 29.90 31.91 8,077,301 +0.46(+1.46%)
Dec 15, 2011 33.66 33.66 30.04 31.45 12,632,944 -2.00(-5.98%)
Dec 14, 2011 37.30 37.30 33.08 33.45 17,276,500 -9.12(-21.42%)
Dec 13, 2011 44.85 45.25 42.07 42.57 3,470,417 -1.79(-4.04%)
Dec 12, 2011 45.00 45.39 43.83 44.36 2,054,323 -1.31(-2.87%)
Dec 09, 2011 45.61 46.50 44.71 45.67 2,005,812 +0.50(+1.11%)
Dec 08, 2011 48.16 48.16 45.11 45.17 3,072,597 -2.82(-5.88%)
Dec 07, 2011 49.03 51.89 47.56 47.99 7,161,415 +1.88(+4.08%)
Dec 06, 2011 47.77 47.95 45.93 46.11 1,604,989 -1.64(-3.43%)
Dec 05, 2011 48.51 49.17 47.12 47.75 1,860,273 -0.02(-0.04%)
Dec 02, 2011 48.20 49.47 47.33 47.77 2,359,089 +0.22(+0.46%)
Dec 01, 2011 47.63 48.38 46.71 47.55 2,320,303 -0.31(-0.65%)
Nov 30, 2011 45.87 47.92 45.75 47.86 3,871,903 +4.05(+9.24%)
Nov 29, 2011 44.05 45.33 43.62 43.81 2,168,217 -0.75(-1.68%)
Nov 28, 2011 41.95 44.56 41.90 44.56 3,004,523 +4.24(+10.52%)
Nov 25, 2011 41.31 41.63 40.29 40.32 1,338,543 -1.26(-3.03%)
Nov 23, 2011 40.75 42.99 40.05 41.58 3,796,896 +0.78(+1.91%)
Nov 22, 2011 43.37 43.90 40.64 40.80 3,248,870 -2.73(-6.27%)
Nov 21, 2011 44.05 44.50 42.81 43.53 2,888,242 -1.91(-4.20%)
Nov 18, 2011 45.75 46.44 44.71 45.44 2,232,704 -0.17(-0.37%)
Nov 17, 2011 44.00 47.30 43.53 45.61 5,433,390 +1.55(+3.52%)
Nov 16, 2011 44.58 45.87 43.80 44.06 3,673,312 -0.95(-2.11%)
Nov 15, 2011 44.05 45.27 43.80 45.01 3,226,690 +0.36(+0.81%)
Nov 14, 2011 45.31 46.28 44.01 44.65 1,940,435 -1.44(-3.12%)
Nov 11, 2011 44.62 46.63 44.20 46.09 1,992,926 +0.96(+2.13%)
Nov 10, 2011 45.98 46.00 43.46 45.13 4,102,412 +0.15(+0.33%)
Nov 09, 2011 46.10 46.87 44.65 44.98 2,795,846 -2.57(-5.40%)
Nov 08, 2011 48.88 48.89 46.82 47.55 2,446,000 -0.19(-0.40%)
Nov 07, 2011 49.50 49.60 46.64 47.74 3,094,182 -1.85(-3.73%)
Nov 04, 2011 48.68 52.70 48.18 49.59 4,984,428 +1.41(+2.93%)
Nov 03, 2011 48.45 48.99 45.55 48.18 3,407,634 +0.95(+2.01%)
Nov 02, 2011 47.66 50.10 46.75 47.23 3,743,830 +0.45(+0.96%)
Nov 01, 2011 47.50 48.07 46.12 46.78 3,459,615 -2.99(-6.01%)
Oct 31, 2011 52.20 52.20 49.12 49.77 4,358,973 -4.22(-7.82%)
Oct 28, 2011 52.73 54.81 51.55 53.99 3,853,692 +1.09(+2.06%)
Oct 27, 2011 48.23 55.28 46.84 52.90 8,256,448 +6.79(+14.73%)
Oct 26, 2011 47.54 52.44 44.76 46.11 13,289,037 +2.84(+6.56%)
Oct 25, 2011 58.11 58.61 42.50 43.27 23,570,296 -14.68(-25.33%)
Oct 24, 2011 54.31 60.99 53.71 57.95 4,527,000 +4.18(+7.77%)
Oct 21, 2011 52.94 55.12 52.14 53.77 3,230,224 +1.46(+2.79%)
Oct 20, 2011 51.45 53.26 50.87 52.31 2,869,799 +1.24(+2.43%)
Oct 19, 2011 56.25 56.30 50.88 51.07 3,697,452 -4.84(-8.66%)
Oct 18, 2011 53.88 56.65 52.32 55.91 4,593,957 +2.95(+5.57%)
Oct 17, 2011 55.03 55.22 52.32 52.96 3,403,290 -3.27(-5.82%)
Oct 14, 2011 57.67 59.13 55.60 56.23 2,908,226 -0.62(-1.09%)
Oct 13, 2011 56.49 57.00 54.89 56.85 2,576,483 -0.23(-0.40%)
Oct 12, 2011 53.57 57.95 53.05 57.08 4,076,268 +1.17(+2.09%)
Oct 11, 2011 58.90 60.00 54.92 55.91 5,798,690 -3.87(-6.47%)
Oct 10, 2011 60.79 61.68 58.13 59.78 2,410,564 +0.04(+0.07%)
Oct 07, 2011 64.85 65.20 58.53 59.74 3,399,614 -4.99(-7.71%)
Oct 06, 2011 65.09 67.72 60.39 64.73 4,711,775 +3.86(+6.34%)
Oct 05, 2011 58.93 63.25 58.08 60.87 3,933,347 +3.09(+5.35%)
Oct 04, 2011 56.70 63.30 55.68 57.78 6,147,213 -0.12(-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.