Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

177.64 -2.46 (-1.37%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 134.87 142.22 131.50 132.27 7,192,995 +2.85(+2.20%)
Jun 29, 2011 124.27 129.60 123.29 129.42 2,217,486 +4.81(+3.86%)
Jun 28, 2011 117.21 124.66 117.02 124.61 2,192,883 +7.93(+6.80%)
Jun 27, 2011 116.15 117.70 115.06 116.68 1,373,092 +0.12(+0.10%)
Jun 24, 2011 121.65 121.65 116.29 116.56 1,703,102 -5.89(-4.81%)
Jun 23, 2011 120.37 122.69 116.50 122.45 2,088,721 -0.50(-0.41%)
Jun 22, 2011 123.87 125.09 120.94 122.95 1,502,797 -1.70(-1.36%)
Jun 21, 2011 126.00 126.00 123.12 124.65 920,245 -0.37(-0.30%)
Jun 20, 2011 125.18 125.76 121.00 125.02 1,769,220 +3.47(+2.85%)
Jun 17, 2011 120.64 122.99 119.75 121.55 1,880,324 +2.72(+2.29%)
Jun 16, 2011 116.69 118.93 116.69 118.83 1,558,936 +2.07(+1.77%)
Jun 15, 2011 117.32 119.56 116.08 116.76 1,015,499 -2.54(-2.13%)
Jun 14, 2011 117.76 120.50 117.01 119.30 1,050,882 +2.99(+2.57%)
Jun 13, 2011 118.48 120.25 115.33 116.31 1,361,189 -0.78(-0.67%)
Jun 10, 2011 113.41 119.44 113.00 117.09 1,485,514 +3.03(+2.66%)
Jun 09, 2011 114.80 117.43 113.68 114.06 1,433,452 -0.33(-0.29%)
Jun 08, 2011 117.75 117.75 111.40 114.39 2,148,846 -3.47(-2.94%)
Jun 07, 2011 117.04 118.59 116.71 117.86 915,405 +1.23(+1.05%)
Jun 06, 2011 119.40 119.49 116.16 116.63 1,073,978 -2.03(-1.71%)
Jun 03, 2011 119.00 120.56 118.15 118.66 1,364,560 -5.23(-4.22%)
May 24, 2011 125.08 126.61 123.65 123.89 1,391,334 -0.20(-0.17%)
May 23, 2011 124.12 125.26 123.80 124.09 1,442,254 -2.28(-1.81%)
May 20, 2011 127.93 128.75 125.19 126.38 1,405,498 -1.99(-1.55%)
May 19, 2011 130.57 131.88 127.22 128.37 1,427,212 -0.87(-0.67%)
May 18, 2011 127.28 130.44 126.62 129.24 1,637,413 +2.62(+2.07%)
May 17, 2011 124.84 126.98 122.51 126.62 1,940,111 +1.34(+1.07%)
May 16, 2011 125.00 127.03 124.09 125.28 1,017,561 -0.37(-0.29%)
May 13, 2011 131.28 131.74 125.00 125.65 1,880,689 -6.42(-4.86%)
May 12, 2011 124.54 132.29 124.41 132.07 2,793,760 +7.77(+6.25%)
May 11, 2011 128.93 128.93 123.39 124.30 2,125,466 -4.21(-3.28%)
May 10, 2011 129.14 130.48 125.60 128.51 1,690,691 -1.53(-1.18%)
May 09, 2011 131.17 131.54 127.70 130.04 1,324,798 +0.08(+0.06%)
May 06, 2011 129.55 132.65 128.20 129.96 1,750,630 +2.05(+1.60%)
May 05, 2011 125.54 130.95 125.50 127.91 2,380,601 +1.60(+1.27%)
May 04, 2011 126.61 129.70 124.30 126.31 4,463,004 -8.35(-6.20%)
May 03, 2011 136.90 136.90 133.84 134.66 2,548,463 -2.87(-2.09%)
May 02, 2011 137.23 140.87 136.82 137.53 1,187,699 -2.04(-1.46%)
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%)
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.