Skip to main content

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 (%)
Apr 29, 2016 56.93 57.21 55.19 55.84 3,341,480 -1.18(-2.07%)
Apr 28, 2016 59.05 59.41 56.88 57.02 6,928,560 -5.01(-8.08%)
Apr 27, 2016 61.11 62.14 61.03 62.03 2,937,416 +0.79(+1.29%)
Apr 26, 2016 60.60 61.34 60.46 61.24 1,369,653 +0.85(+1.41%)
Apr 25, 2016 61.16 61.34 60.18 60.39 1,475,570 -1.15(-1.87%)
Apr 22, 2016 62.23 62.77 61.23 61.54 1,475,607 -0.40(-0.65%)
Apr 21, 2016 61.80 62.69 61.66 61.94 1,481,917 +0.22(+0.36%)
Apr 20, 2016 60.41 62.60 60.02 61.72 1,901,279 +1.20(+1.98%)
Apr 19, 2016 60.59 61.49 60.17 60.52 1,280,743 +0.16(+0.27%)
Apr 18, 2016 59.43 60.69 59.00 60.36 1,209,641 +0.77(+1.29%)
Apr 15, 2016 60.33 60.94 59.27 59.59 1,692,934 -0.83(-1.37%)
Apr 14, 2016 61.58 61.62 60.38 60.42 1,801,817 -1.23(-2.00%)
Apr 13, 2016 61.25 63.09 61.04 61.65 2,624,000 +1.31(+2.17%)
Apr 12, 2016 59.93 60.85 59.50 60.34 1,488,069 +0.38(+0.63%)
Apr 11, 2016 61.00 61.21 59.63 59.96 2,362,830 -0.67(-1.11%)
Apr 08, 2016 61.95 62.14 60.27 60.63 2,148,286 -0.63(-1.03%)
Apr 07, 2016 62.43 62.80 60.76 61.26 2,425,236 -1.50(-2.39%)
Apr 06, 2016 62.92 63.59 61.47 62.76 3,187,846 +0.34(+0.54%)
Apr 05, 2016 65.23 65.97 62.30 62.42 4,832,280 -4.82(-7.17%)
Apr 04, 2016 67.36 69.01 67.09 67.24 1,578,302 -0.24(-0.36%)
Apr 01, 2016 67.88 68.47 66.78 67.48 1,794,893 -0.99(-1.45%)
Mar 31, 2016 68.73 69.64 68.40 68.47 1,392,925 -0.50(-0.72%)
Mar 30, 2016 69.88 70.28 68.91 68.97 1,268,482 -0.33(-0.48%)
Mar 29, 2016 68.15 69.72 67.76 69.30 1,261,047 +0.90(+1.32%)
Mar 28, 2016 68.55 69.30 67.53 68.40 1,335,381 -0.06(-0.09%)
Mar 24, 2016 67.98 68.46 68.46 68.46 1,512,000 +0.23(+0.34%)
Mar 23, 2016 71.25 71.30 68.14 68.23 1,924,953 -3.06(-4.29%)
Mar 22, 2016 70.62 71.57 70.23 71.29 1,368,996 +0.05(+0.07%)
Mar 21, 2016 72.21 72.62 71.04 71.24 1,599,064 -1.20(-1.66%)
Mar 18, 2016 73.43 74.29 72.30 72.44 2,284,795 -0.77(-1.05%)
Mar 17, 2016 72.39 73.53 71.70 73.21 1,635,269 +1.15(+1.60%)
Mar 16, 2016 70.15 73.19 70.03 72.06 2,329,894 +1.28(+1.81%)
Mar 15, 2016 70.25 70.99 69.86 70.78 1,283,213 -0.11(-0.16%)
Mar 14, 2016 70.35 71.18 69.60 70.89 1,303,822 +0.57(+0.81%)
Mar 11, 2016 70.00 70.56 68.51 70.32 1,861,705 +1.07(+1.55%)
Mar 10, 2016 68.32 69.53 67.81 69.25 1,666,087 +0.76(+1.11%)
Mar 09, 2016 67.29 68.75 66.71 68.49 1,565,406 +1.62(+2.42%)
Mar 08, 2016 68.45 69.17 66.58 66.87 1,725,180 -2.31(-3.34%)
Mar 07, 2016 69.17 70.49 68.35 69.18 1,358,070 -0.34(-0.49%)
Mar 04, 2016 70.16 70.50 68.71 69.52 1,926,540 -0.19(-0.27%)
Mar 03, 2016 69.58 70.50 68.66 69.71 1,706,355 +0.57(+0.82%)
Mar 02, 2016 68.95 70.60 68.53 69.14 2,036,594 +0.12(+0.17%)
Mar 01, 2016 71.36 71.41 68.37 69.02 3,347,769 -2.85(-3.97%)
Feb 29, 2016 70.28 73.71 70.02 71.87 3,395,259 +1.62(+2.31%)
Feb 26, 2016 72.25 73.37 69.88 70.25 3,541,729 -2.00(-2.77%)
Feb 25, 2016 69.33 72.52 68.54 72.25 5,104,346 +2.80(+4.03%)
Feb 24, 2016 63.96 70.57 63.95 69.45 7,955,401 +7.66(+12.40%)
Feb 23, 2016 63.80 64.56 61.27 61.79 3,244,686 -2.44(-3.80%)
Feb 22, 2016 63.56 65.56 63.45 64.23 2,374,449 +1.47(+2.34%)
Feb 19, 2016 63.03 63.50 61.44 62.76 1,721,566 -0.78(-1.23%)
Feb 18, 2016 64.29 64.83 62.52 63.54 1,803,568 +0.07(+0.11%)
Feb 17, 2016 63.70 64.19 62.17 63.47 2,212,410 +0.42(+0.67%)
Feb 16, 2016 61.98 63.31 61.66 63.05 1,648,725 +2.06(+3.38%)
Feb 12, 2016 62.30 60.99 60.99 60.99 2,939,900 -0.37(-0.60%)
Feb 11, 2016 63.00 64.07 60.10 61.36 3,051,960 -3.05(-4.74%)
Feb 10, 2016 64.66 65.72 63.79 64.41 2,386,178 -2.07(-3.11%)
Feb 09, 2016 63.03 66.85 62.54 66.48 2,388,264 +2.30(+3.58%)
Feb 08, 2016 63.50 65.07 62.96 64.18 2,133,231 -0.89(-1.37%)
Feb 05, 2016 66.71 66.88 64.86 65.07 1,656,908 -2.13(-3.17%)
Feb 04, 2016 66.39 68.49 66.05 67.20 1,672,840 +0.71(+1.07%)
Feb 03, 2016 66.94 67.15 64.10 66.49 1,759,878 +0.36(+0.54%)
Feb 02, 2016 68.05 68.74 65.62 66.13 1,967,459 -3.00(-4.34%)
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.