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 (%)
Mar 31, 2009 132.70 140.02 129.78 132.70 5,567,267 -4.06(-2.97%)
Mar 30, 2009 137.51 141.79 136.28 136.76 3,926,929 -13.63(-9.06%)
Mar 26, 2009 136.95 158.49 135.65 150.39 9,171,083 +16.41(+12.25%)
Mar 25, 2009 132.46 137.80 128.00 133.98 3,328,375 +5.18(+4.02%)
Mar 24, 2009 130.17 133.92 128.02 128.80 3,042,025 -2.22(-1.69%)
Mar 23, 2009 128.20 131.65 122.39 131.02 3,868,883 +10.65(+8.85%)
Mar 20, 2009 125.50 127.75 119.93 120.37 3,285,748 -4.43(-3.55%)
Mar 19, 2009 121.23 127.78 119.00 124.80 4,030,320 +6.16(+5.19%)
Mar 18, 2009 114.90 123.20 112.37 118.64 4,539,355 +2.68(+2.31%)
Mar 17, 2009 118.77 118.79 109.84 115.96 6,033,304 -8.90(-7.13%)
Mar 16, 2009 131.65 132.37 124.07 124.86 3,302,363 -4.69(-3.62%)
Mar 13, 2009 129.40 133.60 126.83 129.55 4,324,997 +3.05(+2.41%)
Mar 12, 2009 117.00 127.99 115.05 126.50 4,837,688 +7.02(+5.88%)
Mar 11, 2009 120.44 127.00 116.50 119.48 6,103,261 -0.76(-0.63%)
Mar 10, 2009 110.45 123.65 110.13 120.24 5,735,528 +11.88(+10.96%)
Mar 09, 2009 107.08 112.01 106.72 108.36 2,294,074 -0.13(-0.12%)
Mar 06, 2009 110.89 113.50 105.61 108.49 3,006,762 -1.30(-1.18%)
Mar 05, 2009 110.52 111.70 106.81 109.79 4,483,033 -3.46(-3.06%)
Mar 04, 2009 116.19 117.79 110.83 113.25 4,873,420 +9.68(+9.35%)
Mar 02, 2009 103.53 107.50 100.90 103.57 5,144,379 -2.17(-2.05%)
Feb 27, 2009 101.48 108.31 101.10 105.74 4,860,035 +0.74(+0.70%)
Feb 26, 2009 109.59 110.50 101.53 105.00 7,793,492 -2.65(-2.46%)
Feb 25, 2009 115.77 117.38 105.10 107.65 14,161,384 -30.03(-21.81%)
Feb 24, 2009 127.39 137.93 124.89 137.68 6,209,350 +12.84(+10.29%)
Feb 23, 2009 138.06 138.30 124.75 124.84 3,545,681 -9.17(-6.84%)
Feb 20, 2009 128.23 134.75 123.76 134.01 4,588,968 +2.71(+2.06%)
Feb 19, 2009 132.68 135.00 130.59 131.30 3,494,788 +2.08(+1.61%)
Feb 18, 2009 135.75 135.78 128.71 129.22 3,912,195 -4.41(-3.30%)
Feb 17, 2009 138.20 142.87 133.18 133.63 4,380,817 -10.82(-7.49%)
Feb 13, 2009 145.60 147.90 144.37 144.45 2,397,332 -1.15(-0.79%)
Feb 12, 2009 140.39 146.37 139.78 145.60 3,462,244 -1.26(-0.86%)
Feb 11, 2009 148.00 149.80 140.63 146.86 3,403,838 +1.63(+1.12%)
Feb 10, 2009 149.30 154.92 144.12 145.23 3,983,983 -3.71(-2.49%)
Feb 09, 2009 145.54 150.49 142.58 148.94 2,546,855 +2.64(+1.80%)
Feb 06, 2009 150.50 152.72 145.26 146.30 3,269,574 -3.49(-2.33%)
Feb 05, 2009 143.90 151.91 142.76 149.79 3,955,115 +4.88(+3.37%)
Feb 04, 2009 142.35 148.08 141.69 144.91 3,495,437 +4.45(+3.17%)
Feb 03, 2009 141.00 143.84 138.27 140.46 3,023,841 +2.19(+1.58%)
Feb 02, 2009 140.23 140.59 135.29 138.27 3,245,388 -4.53(-3.17%)
Jan 30, 2009 142.69 146.44 137.75 142.80 4,629,396 +5.91(+4.32%)
Jan 29, 2009 143.23 143.98 135.88 136.89 3,350,993 -8.99(-6.16%)
Jan 28, 2009 145.00 148.41 142.53 145.88 2,942,882 +4.80(+3.40%)
Jan 27, 2009 143.46 145.00 139.38 141.08 2,880,154 +2.03(+1.46%)
Jan 26, 2009 139.89 145.50 136.72 139.05 3,153,001 +1.54(+1.12%)
Jan 23, 2009 131.75 142.31 128.89 137.51 3,474,501 +0.21(+0.15%)
Jan 22, 2009 138.31 139.97 132.03 137.30 3,182,358 -4.12(-2.91%)
Jan 21, 2009 141.38 143.84 135.50 141.42 3,624,795 +3.66(+2.66%)
Jan 20, 2009 145.01 146.37 137.76 137.76 3,542,287 -7.66(-5.27%)
Jan 16, 2009 146.95 150.45 139.55 145.42 4,817,347 +2.84(+1.99%)
Jan 15, 2009 137.01 146.48 134.88 142.58 4,260,129 +9.20(+6.90%)
Jan 14, 2009 137.01 138.49 130.88 133.38 4,555,958 -7.72(-5.47%)
Jan 13, 2009 141.97 146.97 136.17 141.10 5,164,687 -8.83(-5.89%)
Jan 12, 2009 159.45 159.53 148.16 149.93 4,018,767 -12.61(-7.76%)
Jan 09, 2009 159.48 165.20 155.77 162.54 4,754,667 +7.18(+4.62%)
Jan 08, 2009 146.61 157.24 145.62 155.36 3,878,727 +6.86(+4.62%)
Jan 07, 2009 151.15 152.15 145.79 148.50 3,649,427 -5.21(-3.39%)
Jan 06, 2009 157.46 160.00 150.19 153.71 4,678,495 -4.09(-2.59%)
Jan 05, 2009 149.05 163.76 148.47 157.80 5,865,167 +6.30(+4.16%)
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.