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

First Solar (NQ: FSLR )

173.08 -2.88 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 30, 2009 175.11 190.63 174.90 187.29 11,741,824 +35.62(+23.49%)
Apr 29, 2009 149.62 156.36 147.82 151.67 5,466,614 +5.01(+3.42%)
Apr 28, 2009 152.97 154.47 146.04 146.66 3,244,697 -5.34(-3.51%)
Apr 27, 2009 144.62 154.10 144.62 152.00 2,971,857 +4.54(+3.08%)
Apr 24, 2009 143.00 150.50 142.64 147.46 2,723,519 +3.96(+2.76%)
Apr 23, 2009 147.04 147.65 140.75 143.50 2,563,274 -2.37(-1.62%)
Apr 22, 2009 139.40 151.44 138.50 145.87 3,063,075 +5.73(+4.09%)
Apr 21, 2009 136.00 142.33 135.60 140.14 1,761,203 +1.66(+1.20%)
Apr 20, 2009 140.64 142.38 138.07 138.48 2,119,005 -5.32(-3.70%)
Apr 17, 2009 146.65 147.25 142.61 143.80 2,204,588 -3.13(-2.13%)
Apr 16, 2009 151.48 151.99 145.56 146.93 2,263,205 -2.32(-1.55%)
Apr 15, 2009 151.45 151.60 147.17 149.25 2,557,497 +1.15(+0.78%)
Apr 14, 2009 143.75 151.00 142.10 148.10 3,610,511 +4.00(+2.78%)
Apr 13, 2009 140.58 148.11 139.50 144.10 2,525,312 +2.05(+1.44%)
Apr 09, 2009 139.36 144.29 139.23 142.05 3,133,838 +6.36(+4.69%)
Apr 08, 2009 134.45 138.28 133.17 135.69 2,397,983 +2.57(+1.93%)
Apr 07, 2009 134.10 137.02 132.35 133.12 2,440,675 -5.04(-3.65%)
Apr 06, 2009 130.50 139.24 129.88 138.16 3,450,578 +3.78(+2.81%)
Apr 03, 2009 137.27 137.65 130.51 134.38 3,933,319 -3.64(-2.64%)
Apr 02, 2009 138.47 142.93 136.50 138.02 3,412,443 +2.52(+1.86%)
Apr 01, 2009 130.00 137.40 130.00 135.50 3,146,476 +2.80(+2.11%)
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%)
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.