Skip to main content

First Solar (NQ: FSLR )

168.21 +0.76 (+0.45%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 61.39 62.06 60.70 61.53 962,774 -0.31(-0.50%)
Apr 29, 2019 61.49 62.34 61.35 61.84 875,880 +0.30(+0.49%)
Apr 26, 2019 60.85 61.76 60.20 61.54 802,200 +0.29(+0.47%)
Apr 25, 2019 61.67 62.00 60.23 61.25 1,143,817 -0.57(-0.92%)
Apr 24, 2019 61.60 62.66 61.52 61.82 1,362,519 +0.20(+0.32%)
Apr 23, 2019 59.97 61.93 59.94 61.62 1,785,493 +1.66(+2.77%)
Apr 22, 2019 59.84 60.48 59.40 59.96 849,049 +0.11(+0.18%)
Apr 18, 2019 60.88 61.10 59.73 59.85 987,800 -0.81(-1.34%)
Apr 17, 2019 61.07 61.20 60.22 60.66 997,146 +0.15(+0.25%)
Apr 16, 2019 60.46 60.66 59.60 60.51 897,519 +0.28(+0.46%)
Apr 15, 2019 60.66 61.23 60.17 60.23 1,007,453 +0.05(+0.08%)
Apr 12, 2019 61.00 61.00 59.51 60.18 1,256,500 -0.45(-0.74%)
Apr 11, 2019 60.46 61.13 59.66 60.63 1,582,471 -0.14(-0.23%)
Apr 10, 2019 58.85 60.95 58.40 60.77 4,914,064 +4.64(+8.27%)
Apr 09, 2019 56.84 56.99 55.94 56.13 1,044,093 -0.95(-1.66%)
Apr 08, 2019 56.16 57.09 55.96 57.08 1,289,754 +0.79(+1.40%)
Apr 05, 2019 55.50 56.38 55.32 56.29 1,338,800 +0.91(+1.64%)
Apr 04, 2019 54.94 55.39 54.73 55.38 807,927 +0.53(+0.97%)
Apr 03, 2019 54.43 55.49 54.30 54.85 1,278,254 +0.95(+1.76%)
Apr 02, 2019 54.20 54.46 53.24 53.90 718,123 -0.21(-0.39%)
Apr 01, 2019 53.29 54.20 53.18 54.11 1,303,880 +1.27(+2.40%)
Mar 29, 2019 52.68 53.00 52.35 52.84 904,100 +0.82(+1.58%)
Mar 28, 2019 51.21 52.08 51.00 52.02 1,068,728 +0.83(+1.62%)
Mar 27, 2019 50.98 51.40 50.21 51.19 861,973 +0.27(+0.53%)
Mar 26, 2019 52.10 52.39 50.59 50.92 1,396,588 -0.80(-1.55%)
Mar 25, 2019 52.22 52.54 51.32 51.72 1,252,668 -0.69(-1.32%)
Mar 22, 2019 54.53 54.77 51.87 52.41 1,948,400 -2.40(-4.38%)
Mar 21, 2019 55.42 55.78 54.05 54.81 1,467,964 -0.84(-1.51%)
Mar 20, 2019 55.31 56.04 54.79 55.65 1,647,760 +0.20(+0.36%)
Mar 19, 2019 54.91 55.79 54.70 55.45 1,528,317 +0.77(+1.41%)
Mar 18, 2019 54.10 54.76 53.76 54.68 1,190,897 +0.97(+1.81%)
Mar 15, 2019 54.76 55.35 53.61 53.71 1,488,400 -0.73(-1.34%)
Mar 14, 2019 55.00 55.62 54.16 54.44 1,383,341 -0.27(-0.49%)
Mar 13, 2019 54.06 54.93 54.01 54.71 1,483,668 +0.78(+1.45%)
Mar 12, 2019 53.53 54.08 52.97 53.93 1,141,235 +0.31(+0.58%)
Mar 11, 2019 51.30 53.75 51.30 53.62 1,748,673 +2.46(+4.81%)
Mar 08, 2019 49.67 51.36 49.06 51.16 1,673,000 +0.94(+1.87%)
Mar 07, 2019 51.22 51.66 50.22 50.22 1,442,139 -1.15(-2.24%)
Mar 06, 2019 52.10 52.24 51.10 51.37 1,204,922 -0.82(-1.57%)
Mar 05, 2019 52.52 53.12 51.96 52.19 679,110 -0.30(-0.57%)
Mar 04, 2019 53.51 53.68 51.80 52.49 1,161,499 -0.92(-1.72%)
Mar 01, 2019 53.08 54.00 52.83 53.41 1,252,700 +0.86(+1.64%)
Feb 28, 2019 52.24 53.57 52.02 52.55 1,303,829 +0.17(+0.32%)
Feb 27, 2019 51.68 52.50 51.38 52.38 1,152,935 +0.49(+0.94%)
Feb 26, 2019 51.54 52.32 51.22 51.89 1,875,113 +0.12(+0.23%)
Feb 25, 2019 54.12 55.38 51.63 51.77 3,121,547 -1.96(-3.65%)
Feb 22, 2019 51.01 53.84 50.60 53.73 4,112,300 +1.78(+3.43%)
Feb 21, 2019 51.71 52.49 51.55 51.95 2,362,529 +0.26(+0.50%)
Feb 20, 2019 52.17 52.61 51.24 51.69 2,377,787 -0.37(-0.71%)
Feb 19, 2019 49.23 52.24 49.11 52.06 2,553,416 +2.88(+5.86%)
Feb 15, 2019 50.73 51.21 48.76 49.18 2,399,600 -1.84(-3.61%)
Feb 14, 2019 50.43 51.63 50.42 51.02 877,909 +0.38(+0.75%)
Feb 13, 2019 50.52 50.97 50.10 50.64 742,574 +0.38(+0.76%)
Feb 12, 2019 50.42 50.88 50.04 50.26 1,017,277 +0.54(+1.09%)
Feb 11, 2019 48.14 49.95 48.14 49.72 1,510,174 +1.62(+3.37%)
Feb 08, 2019 47.62 48.42 47.16 48.10 1,369,100 +0.10(+0.21%)
Feb 07, 2019 48.52 49.36 47.54 48.00 1,334,232 -0.89(-1.82%)
Feb 06, 2019 49.60 50.45 48.86 48.89 1,661,970 -0.42(-0.85%)
Feb 05, 2019 49.23 49.45 48.65 49.31 1,379,292 +0.02(+0.04%)
Feb 04, 2019 48.60 49.43 48.24 49.29 963,816 +0.86(+1.78%)
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.