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 30, 2012 25.29 25.47 24.61 25.05 2,698,435 -0.07(-0.28%)
Mar 29, 2012 24.83 25.32 24.50 25.12 4,396,328 +0.05(+0.20%)
Mar 28, 2012 26.06 26.23 24.50 25.07 6,851,155 -1.04(-3.98%)
Mar 27, 2012 26.25 26.85 26.01 26.11 3,270,337 -0.31(-1.17%)
Mar 26, 2012 26.43 26.99 26.22 26.42 3,330,129 +0.31(+1.19%)
Mar 23, 2012 26.84 26.98 25.85 26.11 4,860,482 -0.84(-3.12%)
Mar 22, 2012 26.33 27.35 26.30 26.95 4,905,660 +0.62(+2.35%)
Mar 21, 2012 27.25 27.43 25.73 26.33 7,185,233 -1.13(-4.12%)
Mar 20, 2012 28.31 28.62 27.08 27.46 6,257,287 -1.21(-4.22%)
Mar 19, 2012 28.98 29.63 28.36 28.67 3,213,739 -0.41(-1.41%)
Mar 16, 2012 28.38 29.37 28.08 29.08 5,220,498 +1.24(+4.45%)
Mar 15, 2012 27.19 28.14 27.11 27.84 3,725,555 +0.74(+2.73%)
Mar 14, 2012 28.00 28.45 26.86 27.10 4,618,405 -0.22(-0.81%)
Mar 13, 2012 26.05 27.42 25.83 27.32 5,089,038 +1.49(+5.77%)
Mar 12, 2012 27.60 27.97 25.60 25.83 7,020,810 -1.66(-6.04%)
Mar 09, 2012 26.05 27.88 26.04 27.49 6,815,159 +1.34(+5.12%)
Mar 08, 2012 25.55 26.89 25.29 26.15 7,110,074 +0.35(+1.36%)
Mar 07, 2012 28.00 28.25 25.50 25.80 11,770,374 -1.83(-6.62%)
Mar 06, 2012 27.59 28.53 27.50 27.63 6,999,416 -0.45(-1.60%)
Mar 05, 2012 29.95 30.07 27.50 28.08 10,972,775 -1.94(-6.46%)
Mar 02, 2012 30.36 30.76 29.90 30.02 8,524,470 -0.40(-1.31%)
Mar 01, 2012 32.46 32.55 30.19 30.42 11,942,071 -1.88(-5.82%)
Feb 29, 2012 33.70 34.01 31.86 32.30 13,180,003 -4.10(-11.26%)
Feb 28, 2012 36.45 37.18 35.91 36.40 7,263,614 +0.27(+0.75%)
Feb 27, 2012 35.10 36.35 34.50 36.13 4,971,163 +0.55(+1.55%)
Feb 24, 2012 37.72 37.93 35.48 35.58 7,074,837 -1.62(-4.35%)
Feb 23, 2012 38.71 38.99 36.65 37.20 7,914,386 -3.25(-8.03%)
Feb 22, 2012 42.05 42.05 40.25 40.45 3,948,853 -1.93(-4.55%)
Feb 21, 2012 43.16 43.48 42.00 42.38 3,148,564 -0.21(-0.49%)
Feb 17, 2012 43.05 45.20 42.23 42.59 9,068,213 +2.88(+7.25%)
Feb 16, 2012 39.24 39.80 38.95 39.71 2,291,655 +0.60(+1.53%)
Feb 15, 2012 39.98 40.33 39.00 39.11 3,512,945 -0.10(-0.26%)
Feb 14, 2012 39.92 40.01 37.88 39.21 7,523,369 -2.51(-6.02%)
Feb 13, 2012 44.49 44.77 41.30 41.72 5,414,257 -2.19(-4.99%)
Feb 10, 2012 46.56 46.79 43.67 43.91 7,353,752 -5.12(-10.43%)
Feb 09, 2012 46.30 50.20 45.61 49.02 8,213,182 +3.21(+7.02%)
Feb 08, 2012 46.71 47.36 45.39 45.81 2,647,118 -0.78(-1.67%)
Feb 07, 2012 46.12 47.99 46.00 46.59 3,070,135 +0.10(+0.20%)
Feb 06, 2012 45.21 47.28 44.54 46.49 4,110,105 +1.34(+2.96%)
Feb 03, 2012 45.87 46.24 44.94 45.16 2,704,571 +0.42(+0.94%)
Feb 02, 2012 42.98 45.58 42.11 44.74 3,817,716 +2.06(+4.83%)
Feb 01, 2012 43.49 43.78 42.10 42.68 2,990,386 +0.40(+0.95%)
Jan 31, 2012 45.36 45.48 42.07 42.28 5,193,609 -1.52(-3.47%)
Jan 30, 2012 44.49 47.10 43.29 43.80 5,113,305 -1.74(-3.82%)
Jan 27, 2012 41.01 46.27 41.00 45.54 7,870,386 +4.60(+11.24%)
Jan 26, 2012 38.90 41.75 38.90 40.94 4,673,940 +2.33(+6.03%)
Jan 25, 2012 38.41 38.96 37.61 38.61 2,581,883 +0.53(+1.39%)
Jan 24, 2012 37.55 38.42 36.33 38.08 2,777,379 +0.21(+0.55%)
Jan 23, 2012 38.56 39.63 37.67 37.87 3,157,383 -0.58(-1.51%)
Jan 20, 2012 38.78 39.61 37.90 38.45 3,945,724 -0.25(-0.65%)
Jan 19, 2012 43.30 44.16 38.36 38.70 10,592,552 -4.29(-9.98%)
Jan 18, 2012 40.44 43.74 39.94 42.99 4,322,008 +2.99(+7.48%)
Jan 17, 2012 41.21 41.34 39.73 40.00 2,729,978 +0.08(+0.20%)
Jan 13, 2012 40.80 41.24 39.55 39.92 2,712,318 -1.67(-4.02%)
Jan 12, 2012 42.40 42.44 39.39 41.59 4,274,416 -0.21(-0.50%)
Jan 11, 2012 39.45 43.49 39.02 41.80 9,267,621 +3.03(+7.82%)
Jan 10, 2012 37.60 38.95 36.97 38.77 3,756,599 +1.93(+5.24%)
Jan 09, 2012 35.12 37.18 35.12 36.84 2,937,288 +1.57(+4.45%)
Jan 06, 2012 35.69 35.80 34.89 35.27 1,934,878 -0.21(-0.59%)
Jan 05, 2012 34.34 35.89 33.93 35.48 2,610,678 +0.78(+2.25%)
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.