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 (%)
Feb 28, 2014 57.14 57.74 56.29 57.07 4,570,446 -0.12(-0.21%)
Feb 27, 2014 54.09 57.30 54.00 57.19 9,837,884 +4.45(+8.44%)
Feb 26, 2014 50.15 53.60 49.52 52.74 16,539,835 -5.29(-9.12%)
Feb 25, 2014 58.50 58.75 56.91 58.03 6,794,616 +0.28(+0.48%)
Feb 24, 2014 56.90 58.80 56.45 57.75 4,094,825 +1.82(+3.25%)
Feb 21, 2014 57.37 57.54 55.70 55.93 2,779,129 -0.95(-1.67%)
Feb 20, 2014 56.07 57.30 55.12 56.88 3,011,414 +0.91(+1.63%)
Feb 19, 2014 56.63 57.95 55.61 55.97 4,689,164 -0.89(-1.57%)
Feb 18, 2014 53.68 57.17 53.54 56.86 5,902,866 +3.69(+6.94%)
Feb 14, 2014 53.20 53.17 53.17 53.17 3,185,200 +0.32(+0.61%)
Feb 13, 2014 50.54 52.94 50.03 52.85 4,078,064 +1.27(+2.46%)
Feb 12, 2014 51.78 52.78 51.30 51.58 2,323,832 +0.12(+0.23%)
Feb 11, 2014 51.45 52.33 50.85 51.46 3,294,893 +0.36(+0.70%)
Feb 10, 2014 49.97 51.48 49.70 51.10 3,320,827 +1.27(+2.55%)
Feb 07, 2014 48.92 49.92 48.30 49.83 2,865,139 +1.63(+3.38%)
Feb 06, 2014 48.01 48.95 47.81 48.20 2,302,373 +0.47(+0.98%)
Feb 05, 2014 48.27 48.85 47.04 47.73 3,397,682 -1.38(-2.81%)
Feb 04, 2014 48.90 49.43 48.35 49.11 2,256,083 +0.76(+1.57%)
Feb 03, 2014 50.41 50.85 47.64 48.35 3,969,144 -2.23(-4.41%)
Jan 31, 2014 50.46 51.92 50.30 50.58 2,654,899 -0.89(-1.73%)
Jan 30, 2014 50.46 52.13 49.79 51.47 2,899,581 +1.77(+3.56%)
Jan 29, 2014 49.50 50.91 49.11 49.70 2,670,062 -0.66(-1.31%)
Jan 28, 2014 49.38 50.45 49.02 50.36 2,493,666 +1.52(+3.11%)
Jan 27, 2014 48.33 50.12 47.75 48.84 3,206,151 +0.17(+0.35%)
Jan 24, 2014 49.75 49.99 48.11 48.67 3,886,560 -1.77(-3.51%)
Jan 23, 2014 51.55 51.80 49.91 50.44 3,241,756 -1.60(-3.07%)
Jan 22, 2014 52.06 52.45 51.56 52.04 2,551,450 +0.23(+0.44%)
Jan 21, 2014 51.98 52.38 50.45 51.81 3,266,308 -0.07(-0.13%)
Jan 17, 2014 52.02 51.88 51.88 51.88 4,047,900 -0.32(-0.61%)
Jan 16, 2014 52.80 53.65 51.86 52.20 5,120,712 +0.21(+0.40%)
Jan 15, 2014 51.05 52.32 51.05 51.99 3,407,816 +0.94(+1.84%)
Jan 14, 2014 50.12 51.50 50.08 51.05 4,562,947 +1.19(+2.39%)
Jan 13, 2014 51.92 51.98 49.41 49.86 4,421,098 -2.11(-4.06%)
Jan 10, 2014 52.31 52.69 51.38 51.97 2,832,798 -0.14(-0.27%)
Jan 09, 2014 52.03 52.85 51.81 52.11 4,159,351 +0.43(+0.83%)
Jan 08, 2014 52.29 52.89 51.41 51.68 4,950,404 -0.81(-1.54%)
Jan 07, 2014 52.15 53.89 52.06 52.49 6,661,550 +1.23(+2.40%)
Jan 06, 2014 54.25 54.63 51.01 51.26 11,785,682 -5.48(-9.66%)
Jan 03, 2014 57.59 58.30 55.85 56.74 4,120,834 -0.70(-1.22%)
Jan 02, 2014 54.28 57.58 54.01 57.44 5,401,542 +2.80(+5.12%)
Dec 31, 2013 55.85 54.64 54.64 54.64 2,809,700 -0.96(-1.73%)
Dec 30, 2013 55.29 56.34 55.27 55.60 1,894,295 +0.34(+0.62%)
Dec 27, 2013 55.93 56.55 55.02 55.26 1,623,247 -0.42(-0.75%)
Dec 26, 2013 55.57 56.17 55.28 55.68 1,753,959 +0.39(+0.71%)
Dec 24, 2013 54.70 55.89 54.66 55.29 1,238,337 -0.47(-0.84%)
Dec 23, 2013 56.21 56.80 55.48 55.76 2,372,444 -0.11(-0.20%)
Dec 20, 2013 57.03 57.69 55.23 55.87 4,959,285 -0.89(-1.57%)
Dec 19, 2013 55.00 57.37 54.70 56.76 3,314,112 +1.34(+2.42%)
Dec 18, 2013 55.63 56.17 53.45 55.42 4,158,564 -0.09(-0.16%)
Dec 17, 2013 54.59 55.95 54.08 55.51 2,923,434 +0.81(+1.48%)
Dec 16, 2013 54.50 55.50 53.72 54.70 2,725,350 +0.91(+1.69%)
Dec 13, 2013 54.55 55.20 53.48 53.79 3,436,412 -0.60(-1.10%)
Dec 12, 2013 54.07 55.47 53.07 54.39 4,236,580 +0.19(+0.35%)
Dec 11, 2013 56.67 56.90 53.90 54.20 4,801,740 -2.29(-4.05%)
Dec 10, 2013 55.96 57.78 55.73 56.49 5,075,588 +0.42(+0.75%)
Dec 09, 2013 58.00 58.79 55.77 56.07 4,464,100 -1.94(-3.34%)
Dec 06, 2013 60.23 60.48 57.75 58.01 0 -1.77(-2.96%)
Dec 05, 2013 60.91 61.18 59.56 59.78 3,375,991 -1.02(-1.68%)
Dec 04, 2013 59.14 61.85 59.12 60.80 4,388,878 +1.18(+1.98%)
Dec 03, 2013 59.59 60.48 59.00 59.62 2,328,379 -0.19(-0.32%)
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.