FIRST SOLAR (NQ: FSLR)
70.29 USD  -0.73 (-1.03%)
Streaming Delayed Price  /  Updated: 12:45 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 145.16 145.16 138.00 139.57 3,410,595 +1.18(+0.85%)
Apr 28, 2011 138.68 139.64 136.21 138.39 2,091,611 -0.20(-0.14%)
Apr 27, 2011 137.80 139.84 136.28 138.59 1,654,014 +2.10(+1.54%)
Apr 26, 2011 134.76 137.92 133.63 136.49 1,393,438 +1.78(+1.32%)
Apr 25, 2011 137.18 137.59 134.52 134.71 991,373 -2.51(-1.83%)
Apr 21, 2011 139.85 139.90 135.90 137.22 1,145,934 -1.25(-0.90%)
Apr 20, 2011 135.52 139.57 133.88 138.47 1,747,699 +4.21(+3.14%)
Apr 19, 2011 137.46 137.46 132.17 134.26 2,362,640 -2.68(-1.96%)
Apr 18, 2011 136.46 137.78 133.75 136.94 1,630,762 -0.70(-0.51%)
Apr 15, 2011 141.97 142.04 137.31 137.64 2,283,342 -3.26(-2.31%)
Apr 14, 2011 141.57 142.05 137.18 140.90 2,773,632 -3.83(-2.65%)
Apr 13, 2011 145.24 147.20 143.40 144.73 1,609,140 +1.08(+0.75%)
Apr 12, 2011 144.20 145.20 142.29 143.65 1,062,248 -0.75(-0.52%)
Apr 11, 2011 148.21 148.54 143.66 144.40 1,097,155 -2.92(-1.98%)
Apr 08, 2011 150.69 150.69 145.10 147.32 1,196,574 -1.48(-0.99%)
Apr 07, 2011 147.95 149.64 146.60 148.80 1,396,512 -1.80(-1.20%)
Apr 06, 2011 154.38 154.45 148.07 150.60 1,608,676 -2.41(-1.58%)
Apr 05, 2011 156.10 156.78 151.80 153.01 1,030,619 -3.25(-2.08%)
Apr 04, 2011 161.38 161.40 155.10 156.26 954,563 -4.14(-2.58%)
Apr 01, 2011 163.00 163.00 156.77 160.40 1,863,630 -0.44(-0.27%)
Mar 31, 2011 155.43 161.01 155.43 160.84 1,729,169 +5.45(+3.51%)
Mar 30, 2011 158.00 158.53 154.20 155.39 1,065,917 -0.69(-0.44%)
Mar 29, 2011 153.38 157.82 152.25 156.08 1,086,247 +2.80(+1.83%)
Mar 28, 2011 153.02 156.87 152.95 153.28 1,793,605 +2.84(+1.89%)
Mar 25, 2011 150.87 151.00 147.93 150.44 1,210,007 +0.26(+0.17%)
Mar 24, 2011 151.49 151.96 149.25 150.18 702,904 +0.33(+0.22%)
Mar 23, 2011 148.82 150.81 147.81 149.85 968,200 +0.85(+0.57%)
Mar 22, 2011 151.82 152.01 147.69 149.00 965,446 -1.18(-0.79%)
Mar 21, 2011 151.29 152.18 149.83 150.18 1,222,380 +0.52(+0.35%)
Mar 18, 2011 154.46 154.98 149.51 149.66 2,159,701 -4.34(-2.82%)
Mar 17, 2011 156.37 158.50 152.54 154.00 1,995,170 -1.08(-0.70%)
Mar 16, 2011 157.58 158.50 152.30 155.08 3,057,770 -3.83(-2.41%)
Mar 15, 2011 151.82 159.62 150.28 158.91 6,291,966 +12.00(+8.17%)
Mar 14, 2011 146.70 147.30 144.10 146.91 2,978,148 +7.17(+5.13%)
Mar 11, 2011 137.54 141.08 137.10 139.74 1,473,552 -0.31(-0.22%)
Mar 10, 2011 141.00 142.19 138.00 140.05 1,641,877 -2.65(-1.86%)
Mar 09, 2011 143.59 144.30 141.03 142.70 1,421,626 -0.47(-0.33%)
Mar 08, 2011 142.30 143.87 139.51 143.17 1,905,098 +0.62(+0.43%)
Mar 07, 2011 147.45 147.70 141.71 142.55 1,498,518 -4.02(-2.74%)
Mar 04, 2011 146.18 148.39 145.22 146.57 2,060,544 +0.66(+0.45%)
Mar 03, 2011 149.01 150.60 143.90 145.91 2,973,699 +0.27(+0.19%)
Mar 02, 2011 148.19 149.00 144.59 145.64 1,935,973 -1.73(-1.17%)
Mar 01, 2011 148.30 150.65 145.01 147.37 2,461,232 -0.02(-0.01%)
Feb 28, 2011 153.77 155.21 146.79 147.39 3,847,533 -8.33(-5.35%)
Feb 25, 2011 161.51 161.51 155.00 155.72 3,318,757 -8.96(-5.44%)
Feb 24, 2011 164.16 168.74 163.00 164.68 2,622,959 +1.66(+1.02%)
Feb 23, 2011 164.89 167.14 159.90 163.02 1,576,175 -1.08(-0.66%)
Feb 22, 2011 166.00 169.91 163.20 164.10 1,449,394 -4.12(-2.45%)
Feb 18, 2011 174.71 175.45 167.39 168.22 2,026,449 -2.58(-1.51%)
Feb 17, 2011 169.89 171.96 169.00 170.80 1,583,224 +1.80(+1.07%)
Feb 16, 2011 167.43 169.32 166.30 169.00 1,163,790 +2.74(+1.65%)
Feb 15, 2011 167.75 170.14 165.27 166.26 1,055,379 -1.49(-0.89%)
Feb 14, 2011 164.89 172.30 164.01 167.75 2,347,377 +1.64(+0.99%)
Feb 11, 2011 157.93 167.40 156.29 166.11 2,610,472 +8.64(+5.49%)
Feb 10, 2011 154.97 158.87 154.14 157.47 941,650 +2.19(+1.41%)
Feb 09, 2011 159.49 159.75 154.06 155.28 1,105,206 -3.20(-2.02%)
Feb 08, 2011 156.36 158.78 155.77 158.48 1,372,607 -0.82(-0.51%)
Feb 07, 2011 158.70 163.00 158.62 159.30 1,163,274 +1.36(+0.86%)
Feb 04, 2011 159.23 160.72 157.16 157.94 1,405,969 -4.23(-2.61%)
Feb 03, 2011 162.19 163.00 159.48 162.17 1,447,667 -2.23(-1.36%)
Feb 02, 2011 157.32 165.90 157.32 164.40 3,072,264 +8.30(+5.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here