First Solar (NQ: FSLR )

168.53 +1.08 (+0.64%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.22 39.85 39.03 39.49 2,816,518 +0.41(+1.05%)
Sep 29, 2016 39.06 40.33 38.90 39.08 3,486,909 +0.00(+0.00%)
Sep 28, 2016 39.01 39.67 38.26 39.08 3,292,405 -0.01(-0.03%)
Sep 27, 2016 37.38 39.11 37.30 39.09 4,289,608 +1.84(+4.94%)
Sep 26, 2016 36.87 37.43 36.35 37.25 3,197,461 +0.19(+0.51%)
Sep 23, 2016 35.37 37.45 35.36 37.06 4,412,931 +1.64(+4.63%)
Sep 22, 2016 34.36 35.88 34.08 35.42 4,031,303 +1.39(+4.08%)
Sep 21, 2016 34.10 34.57 33.86 34.03 2,537,910 +0.03(+0.09%)
Sep 20, 2016 34.65 34.65 33.74 34.00 2,839,928 -0.42(-1.22%)
Sep 19, 2016 35.00 35.20 34.40 34.42 2,545,844 -0.40(-1.15%)
Sep 16, 2016 35.15 35.45 34.37 34.82 3,227,208 -0.53(-1.50%)
Sep 15, 2016 35.00 35.40 34.50 35.35 4,550,510 +0.32(+0.91%)
Sep 14, 2016 36.31 36.45 34.50 35.03 5,066,810 -1.39(-3.82%)
Sep 13, 2016 37.07 37.20 36.17 36.42 2,659,447 -1.01(-2.70%)
Sep 12, 2016 36.90 37.50 36.37 37.43 2,470,146 +0.30(+0.81%)
Sep 09, 2016 38.24 38.44 37.13 37.13 2,726,986 -1.34(-3.48%)
Sep 08, 2016 37.78 38.58 37.51 38.47 2,945,210 -0.02(-0.05%)
Sep 07, 2016 39.00 39.10 38.00 38.49 2,198,701 -0.48(-1.24%)
Sep 06, 2016 38.47 39.31 38.12 38.98 3,331,574 +0.80(+2.08%)
Sep 02, 2016 38.49 38.18 38.18 38.18 2,496,600 -0.26(-0.68%)
Sep 01, 2016 37.82 38.47 37.67 38.44 2,409,105 +0.62(+1.64%)
Aug 31, 2016 37.76 37.89 37.28 37.82 2,699,972 -0.43(-1.12%)
Aug 30, 2016 37.50 38.28 37.50 38.25 2,309,629 +0.66(+1.76%)
Aug 29, 2016 37.69 38.04 37.50 37.59 2,202,939 +0.06(+0.16%)
Aug 26, 2016 37.32 38.14 37.25 37.53 2,970,400 +0.49(+1.32%)
Aug 25, 2016 37.15 37.28 36.80 37.04 2,584,943 -0.28(-0.75%)
Aug 24, 2016 37.33 37.84 37.15 37.32 2,469,207 -0.13(-0.35%)
Aug 23, 2016 37.74 37.97 37.38 37.45 1,701,053 -0.23(-0.61%)
Aug 22, 2016 37.80 37.87 37.13 37.68 2,390,715 -0.12(-0.32%)
Aug 19, 2016 37.55 38.20 37.22 37.80 2,941,984 +0.28(+0.75%)
Aug 18, 2016 37.71 38.28 37.25 37.52 3,772,974 +0.63(+1.71%)
Aug 17, 2016 37.58 37.65 36.75 36.89 3,768,388 -0.85(-2.25%)
Aug 16, 2016 38.29 38.33 37.37 37.74 3,185,873 -0.59(-1.54%)
Aug 15, 2016 38.88 38.95 38.31 38.33 2,730,439 -0.46(-1.19%)
Aug 12, 2016 39.07 39.11 38.23 38.79 3,254,565 -0.22(-0.56%)
Aug 11, 2016 39.59 39.70 38.73 39.01 3,950,983 +0.35(+0.91%)
Aug 10, 2016 40.31 40.50 36.83 38.66 14,017,730 -3.00(-7.20%)
Aug 09, 2016 43.77 43.81 41.62 41.66 5,349,822 -2.15(-4.91%)
Aug 08, 2016 44.30 44.86 43.63 43.81 2,665,158 -0.30(-0.68%)
Aug 05, 2016 44.14 44.33 43.27 44.11 4,495,986 +0.39(+0.89%)
Aug 04, 2016 49.48 49.50 42.77 43.72 18,974,752 -5.52(-11.21%)
Aug 03, 2016 47.53 49.28 47.52 49.24 4,413,511 +1.48(+3.10%)
Aug 02, 2016 47.25 47.77 46.81 47.76 2,986,459 +0.38(+0.80%)
Aug 01, 2016 46.91 47.58 46.75 47.38 2,413,128 +0.70(+1.50%)
Jul 29, 2016 47.25 47.44 46.52 46.68 1,684,602 -0.45(-0.95%)
Jul 28, 2016 48.59 48.90 46.90 47.13 1,864,531 -1.42(-2.92%)
Jul 27, 2016 49.06 49.19 48.26 48.55 1,107,684 -0.03(-0.06%)
Jul 26, 2016 48.14 48.74 48.02 48.58 1,206,909 +0.59(+1.23%)
Jul 25, 2016 48.00 48.12 47.40 47.99 1,074,103 -0.13(-0.27%)
Jul 22, 2016 48.43 48.45 47.34 48.12 1,677,936 -0.21(-0.43%)
Jul 21, 2016 48.59 49.25 48.19 48.33 1,683,054 -0.10(-0.21%)
Jul 20, 2016 47.93 48.93 47.80 48.43 1,999,244 +0.69(+1.45%)
Jul 19, 2016 47.93 48.07 47.48 47.74 1,146,943 -0.21(-0.44%)
Jul 18, 2016 47.92 48.07 47.35 47.95 2,273,083 +0.22(+0.46%)
Jul 15, 2016 47.59 47.81 46.56 47.73 2,027,504 +0.38(+0.80%)
Jul 14, 2016 46.67 47.74 46.56 47.35 1,849,527 +1.15(+2.49%)
Jul 13, 2016 47.25 47.40 46.14 46.20 1,529,317 -0.79(-1.68%)
Jul 12, 2016 46.86 47.48 46.45 46.99 2,048,880 +0.50(+1.08%)
Jul 11, 2016 45.00 46.69 44.92 46.49 2,939,068 +0.89(+1.95%)
Jul 08, 2016 44.69 45.76 44.34 45.60 3,572,619 +1.26(+2.84%)
Jul 07, 2016 47.50 47.62 44.06 44.34 10,444,335 -3.43(-7.18%)
Jul 05, 2016 48.21 48.28 47.05 47.77 1,896,649 -0.72(-1.48%)
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.