First Solar (NQ: FSLR )

168.13 +0.68 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 148.65 150.79 143.49 143.98 3,459,431 -6.89(-4.57%)
Apr 29, 2010 141.83 152.53 141.69 150.87 9,798,971 +22.74(+17.75%)
Apr 28, 2010 128.39 131.56 128.05 128.13 3,129,430 -0.23(-0.18%)
Apr 27, 2010 131.94 133.79 127.78 128.36 1,927,457 -3.59(-2.72%)
Apr 26, 2010 132.96 135.42 130.88 131.95 1,140,984 -1.92(-1.43%)
Apr 23, 2010 132.48 133.88 130.27 133.87 1,419,535 -0.07(-0.05%)
Apr 22, 2010 129.50 134.29 129.36 133.94 1,493,124 +3.45(+2.64%)
Apr 21, 2010 132.00 132.08 128.00 130.49 2,200,420 -3.63(-2.71%)
Apr 20, 2010 134.88 135.72 131.90 134.12 1,198,395 +1.32(+0.99%)
Apr 19, 2010 132.10 134.90 130.15 132.80 1,615,140 -1.52(-1.13%)
Apr 16, 2010 138.02 138.09 132.17 134.32 1,765,424 -3.58(-2.60%)
Apr 15, 2010 133.33 139.46 132.49 137.90 2,887,241 +5.30(+4.00%)
Apr 14, 2010 128.25 132.64 128.00 132.60 2,477,369 +5.85(+4.62%)
Apr 13, 2010 128.00 128.50 126.31 126.75 1,056,906 -1.11(-0.87%)
Apr 12, 2010 123.94 129.95 123.76 127.86 1,964,714 +3.77(+3.04%)
Apr 09, 2010 126.45 127.00 123.78 124.09 1,477,235 -2.16(-1.71%)
Apr 08, 2010 125.40 127.56 124.15 126.25 1,633,164 -0.35(-0.28%)
Apr 07, 2010 122.54 126.73 122.51 126.60 2,682,317 +6.07(+5.04%)
Apr 06, 2010 122.26 122.26 120.11 120.53 1,101,581 -1.75(-1.43%)
Apr 05, 2010 122.48 124.00 120.83 122.28 1,095,591 +0.98(+0.81%)
Apr 01, 2010 122.33 121.30 121.30 121.30 1,638,400 -1.35(-1.10%)
Mar 31, 2010 121.68 123.40 121.31 122.65 1,670,350 +0.47(+0.38%)
Mar 30, 2010 120.00 122.89 119.41 122.18 2,153,426 +2.81(+2.35%)
Mar 29, 2010 118.22 120.50 117.30 119.37 2,148,745 +2.87(+2.46%)
Mar 26, 2010 113.59 118.58 113.06 116.50 3,825,081 +4.45(+3.97%)
Mar 25, 2010 112.81 113.70 111.77 112.05 2,080,009 +2.60(+2.38%)
Mar 24, 2010 111.15 111.97 109.36 109.45 1,766,900 -2.57(-2.29%)
Mar 23, 2010 109.93 112.68 109.52 112.02 1,519,360 +2.66(+2.43%)
Mar 22, 2010 110.22 110.93 108.97 109.36 2,446,166 -3.94(-3.48%)
Mar 19, 2010 114.50 114.90 112.55 113.30 2,222,974 -1.83(-1.59%)
Mar 18, 2010 114.05 115.82 113.45 115.13 1,500,640 +0.60(+0.53%)
Mar 17, 2010 116.25 116.49 114.39 114.53 1,220,300 -0.71(-0.62%)
Mar 16, 2010 115.81 116.70 114.40 115.24 948,225 +0.32(+0.28%)
Mar 15, 2010 114.88 118.64 114.21 114.92 2,009,866 -0.61(-0.53%)
Mar 12, 2010 114.50 117.44 114.29 115.53 2,104,382 +1.84(+1.62%)
Mar 11, 2010 110.70 115.70 109.95 113.69 3,096,367 +2.74(+2.47%)
Mar 10, 2010 106.12 112.25 106.11 110.95 3,146,287 +4.73(+4.45%)
Mar 09, 2010 105.90 107.28 104.83 106.22 2,620,007 -2.42(-2.23%)
Mar 08, 2010 109.20 109.49 106.52 108.64 1,496,378 +0.02(+0.02%)
Mar 05, 2010 108.73 109.50 108.11 108.62 1,352,078 +0.57(+0.53%)
Mar 04, 2010 108.80 109.70 107.95 108.05 1,393,701 +0.41(+0.38%)
Mar 03, 2010 108.50 110.15 107.46 107.64 1,782,387 +0.38(+0.35%)
Mar 02, 2010 106.28 109.34 104.70 107.26 2,900,010 +1.64(+1.55%)
Mar 01, 2010 107.59 107.90 104.36 105.62 1,756,683 -0.13(-0.12%)
Feb 26, 2010 105.26 105.98 102.53 105.75 2,718,370 +2.78(+2.70%)
Feb 25, 2010 100.55 103.46 98.71 102.97 5,219,942 -2.16(-2.05%)
Feb 24, 2010 106.60 107.70 103.58 105.13 3,706,132 -0.65(-0.61%)
Feb 23, 2010 109.00 109.64 105.08 105.78 5,722,173 -7.31(-6.46%)
Feb 22, 2010 114.76 115.12 110.32 113.09 5,776,730 -2.91(-2.51%)
Feb 19, 2010 116.68 118.49 115.12 116.00 5,673,413 -10.29(-8.15%)
Feb 18, 2010 125.63 127.00 124.05 126.29 4,180,030 +2.07(+1.67%)
Feb 17, 2010 123.47 124.75 121.70 124.22 2,602,891 +2.86(+2.36%)
Feb 16, 2010 116.84 122.79 116.04 121.36 2,546,525 +6.26(+5.44%)
Feb 12, 2010 113.21 115.10 115.10 115.10 1,874,900 +1.29(+1.13%)
Feb 11, 2010 110.65 114.45 110.21 113.81 2,273,778 +4.48(+4.10%)
Feb 10, 2010 112.65 113.04 107.25 109.33 2,673,668 -3.96(-3.50%)
Feb 09, 2010 112.94 114.90 111.25 113.29 2,518,407 +2.08(+1.87%)
Feb 08, 2010 112.00 113.32 110.57 111.21 1,931,546 -2.98(-2.61%)
Feb 05, 2010 113.92 114.40 110.84 114.19 1,966,072 +0.73(+0.64%)
Feb 04, 2010 116.56 117.86 113.25 113.46 1,579,034 -5.61(-4.71%)
Feb 03, 2010 117.86 120.30 117.74 119.07 1,314,848 +1.70(+1.45%)
Feb 02, 2010 117.49 118.68 115.29 117.37 2,174,775 -0.12(-0.10%)
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.