FinancialContent is the trusted provider of stock market information to the media industry.
First Solar (NQ: FSLR)
52.54 USD  -0.55 (-1.04%)
Official Closing Price  /  Updated: 5:53 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 52.78 52.99 52.03 52.54 656,667 -0.55(-1.04%)
Nov 13, 2019 52.54 53.28 52.08 53.09 689,001 +0.12(+0.23%)
Nov 12, 2019 52.60 53.32 52.50 52.97 775,835 +0.49(+0.93%)
Nov 11, 2019 51.94 53.10 51.61 52.48 768,974 +0.51(+0.98%)
Nov 08, 2019 52.52 52.84 51.70 51.97 930,200 -0.66(-1.25%)
Nov 07, 2019 53.76 54.30 52.25 52.63 991,783 -0.73(-1.37%)
Nov 06, 2019 53.86 54.72 52.88 53.36 822,427 -0.51(-0.95%)
Nov 05, 2019 53.12 54.39 52.82 53.87 953,171 +0.81(+1.53%)
Nov 04, 2019 53.79 54.42 52.68 53.06 1,253,956 +0.48(+0.91%)
Nov 01, 2019 52.26 52.60 51.43 52.58 836,400 +0.79(+1.53%)
Oct 31, 2019 52.13 52.80 51.08 51.79 1,385,158 -0.06(-0.12%)
Oct 30, 2019 53.08 53.54 51.26 51.85 1,252,034 -1.44(-2.70%)
Oct 29, 2019 53.55 53.92 52.63 53.29 1,282,471 +0.05(+0.09%)
Oct 28, 2019 53.18 54.86 53.11 53.24 2,332,102 +0.58(+1.10%)
Oct 25, 2019 54.00 55.00 50.22 52.66 6,342,400 -3.23(-5.78%)
Oct 24, 2019 55.61 56.08 55.13 55.89 1,801,926 +0.61(+1.10%)
Oct 23, 2019 55.90 56.76 55.05 55.28 1,168,590 -0.94(-1.67%)
Oct 22, 2019 56.34 56.78 55.47 56.22 1,198,758 -0.12(-0.21%)
Oct 21, 2019 55.59 56.92 55.34 56.34 1,050,103 +1.12(+2.03%)
Oct 18, 2019 55.00 56.43 55.00 55.22 1,338,400 -0.03(-0.05%)
Oct 17, 2019 55.07 56.26 54.62 55.25 1,525,608 +0.24(+0.44%)
Oct 16, 2019 55.66 55.87 54.07 55.01 1,552,577 -0.87(-1.56%)
Oct 15, 2019 56.86 56.94 54.92 55.88 1,432,080 -0.61(-1.08%)
Oct 14, 2019 56.59 57.20 56.17 56.49 760,539 -0.33(-0.58%)
Oct 11, 2019 57.62 58.20 56.29 56.82 2,437,500 +0.19(+0.34%)
Oct 10, 2019 56.06 57.65 55.89 56.63 1,531,640 +0.43(+0.77%)
Oct 09, 2019 57.18 57.56 56.11 56.20 957,118 -0.76(-1.33%)
Oct 08, 2019 56.66 58.21 56.15 56.96 1,163,154 +0.08(+0.14%)
Oct 07, 2019 62.25 62.88 56.83 56.88 3,757,094 -2.43(-4.11%)
Oct 04, 2019 57.54 59.42 57.21 59.31 1,649,200 +2.15(+3.75%)
Oct 03, 2019 55.64 57.52 54.77 57.17 1,434,534 +1.27(+2.27%)
Oct 02, 2019 55.78 56.41 55.26 55.90 1,706,841 -0.38(-0.68%)
Oct 01, 2019 58.40 59.33 56.24 56.28 1,478,878 -1.73(-2.98%)
Sep 30, 2019 58.60 58.67 55.95 58.01 2,814,097 -0.45(-0.77%)
Sep 27, 2019 62.47 63.13 57.91 58.46 3,937,800 -4.08(-6.52%)
Sep 26, 2019 66.76 66.93 62.26 62.54 2,318,176 -4.56(-6.80%)
Sep 25, 2019 65.47 67.40 65.11 67.10 1,115,739 +1.62(+2.47%)
Sep 24, 2019 67.79 67.97 65.20 65.48 1,318,046 -1.83(-2.72%)
Sep 23, 2019 67.21 68.55 66.43 67.31 1,336,589 +0.61(+0.91%)
Sep 20, 2019 67.25 67.61 65.84 66.70 1,601,400 -0.37(-0.55%)
Sep 19, 2019 66.00 67.90 65.79 67.07 1,817,949 +1.32(+2.01%)
Sep 18, 2019 65.60 66.00 64.20 65.75 1,057,060 -0.07(-0.11%)
Sep 17, 2019 63.32 66.44 63.20 65.82 1,521,699 +2.38(+3.75%)
Sep 16, 2019 63.70 65.14 63.19 63.44 1,063,265 -0.26(-0.41%)
Sep 13, 2019 62.41 64.14 61.81 63.70 955,300 +1.47(+2.36%)
Sep 12, 2019 63.60 64.22 61.10 62.23 1,034,605 -1.08(-1.71%)
Sep 11, 2019 62.79 63.74 62.43 63.31 708,066 +0.93(+1.49%)
Sep 10, 2019 61.95 62.38 59.68 62.38 1,104,779 +0.38(+0.61%)
Sep 09, 2019 63.37 63.74 61.88 62.00 654,242 -0.81(-1.29%)
Sep 06, 2019 62.91 63.02 61.84 62.81 487,100 -0.02(-0.03%)
Sep 05, 2019 63.16 64.48 62.62 62.83 766,044 +0.37(+0.59%)
Sep 04, 2019 61.56 62.57 61.41 62.46 586,192 +1.30(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.