First Solar (NQ: FSLR )

99.11 USD +0.86 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 98.25 99.60 94.23 99.11 1,178,775 +0.86(+0.88%)
Dec 03, 2021 104.81 104.81 96.80 98.25 1,494,225 -3.79(-3.71%)
Dec 02, 2021 100.26 103.28 99.06 102.04 919,541 -2.62(-2.50%)
Dec 01, 2021 105.90 108.18 101.53 104.66 1,318,728 +1.06(+1.02%)
Nov 30, 2021 106.61 107.87 102.31 103.60 1,306,426 -3.25(-3.04%)
Nov 29, 2021 105.90 107.50 104.16 106.85 1,037,299 +0.93(+0.88%)
Nov 26, 2021 104.78 107.74 103.30 105.92 843,413 -2.36(-2.18%)
Nov 24, 2021 106.50 110.80 103.94 108.28 2,096,716 +1.14(+1.06%)
Nov 23, 2021 108.07 109.33 105.22 107.14 1,481,458 -1.02(-0.94%)
Nov 22, 2021 113.23 114.96 107.93 108.16 1,791,311 -0.23(-0.21%)
Nov 19, 2021 103.76 110.32 102.83 108.39 1,775,010 +5.01(+4.85%)
Nov 18, 2021 104.67 103.65 102.82 103.38 1,178,271 -0.56(-0.54%)
Nov 17, 2021 104.09 106.66 103.29 103.94 1,540,023 -0.55(-0.53%)
Nov 16, 2021 112.30 112.64 101.27 104.49 4,396,436 -7.82(-6.96%)
Nov 15, 2021 111.40 112.32 109.14 112.31 1,228,055 +1.39(+1.25%)
Nov 12, 2021 113.67 114.57 110.83 110.92 1,000,456 -2.68(-2.36%)
Nov 11, 2021 108.15 114.25 107.23 113.60 1,492,147 +2.61(+2.35%)
Nov 10, 2021 112.59 110.82 110.99 1,509,445 -3.11(-2.73%)
Nov 09, 2021 114.91 115.81 111.04 114.10 1,166,245 -0.93(-0.81%)
Nov 08, 2021 117.98 119.86 112.59 115.03 1,765,314 -1.28(-1.10%)
Nov 05, 2021 113.79 116.50 111.50 116.31 2,651,587 -0.35(-0.30%)
Nov 04, 2021 116.25 116.80 114.12 116.66 2,073,296 -0.17(-0.15%)
Nov 03, 2021 116.11 117.57 114.61 116.83 1,854,377 -1.82(-1.53%)
Nov 02, 2021 120.77 122.36 118.34 118.65 1,671,061 -2.49(-2.06%)
Nov 01, 2021 120.25 120.55 117.87 121.14 2,426,585 +1.55(+1.30%)
Oct 29, 2021 116.87 120.90 116.60 119.59 2,729,367 +1.71(+1.45%)
Oct 28, 2021 111.50 118.06 111.03 117.88 2,587,407 +7.65(+6.94%)
Oct 27, 2021 114.29 116.59 110.10 110.23 2,378,611 +1.29(+1.18%)
Oct 26, 2021 109.80 108.94 1,303,735 -0.10(-0.09%)
Oct 25, 2021 107.53 109.58 106.58 109.04 1,165,753 +2.82(+2.65%)
Oct 22, 2021 105.79 106.29 103.91 106.22 872,657 -0.07(-0.07%)
Oct 21, 2021 104.16 107.11 103.33 106.29 1,750,869 +3.06(+2.96%)
Oct 20, 2021 104.01 105.23 101.15 103.23 2,767,964 -5.05(-4.66%)
Oct 19, 2021 104.59 109.96 104.16 108.28 2,162,656 +3.50(+3.34%)
Oct 18, 2021 102.53 106.25 102.50 104.78 1,243,570 -0.33(-0.31%)
Oct 15, 2021 106.47 108.15 104.95 105.11 2,701,998 -1.09(-1.03%)
Oct 14, 2021 107.39 108.49 105.91 106.20 2,053,947 +0.18(+0.17%)
Oct 13, 2021 105.68 108.30 105.18 106.02 1,829,360 +0.75(+0.71%)
Oct 12, 2021 102.20 108.01 102.20 105.27 2,437,300 +2.98(+2.91%)
Oct 11, 2021 99.31 105.40 99.09 102.29 2,979,854 +3.62(+3.67%)
Oct 08, 2021 97.96 98.78 97.37 98.67 928,187 +1.15(+1.18%)
Oct 07, 2021 97.05 99.88 96.00 97.52 1,493,354 +2.34(+2.46%)
Oct 06, 2021 94.44 95.64 92.76 95.18 1,517,216 -0.42(-0.44%)
Oct 05, 2021 95.61 96.67 95.05 95.60 814,477 +0.59(+0.62%)
Oct 04, 2021 95.82 96.29 93.14 95.01 1,376,035 -1.56(-1.62%)
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.