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 (%)
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%)
Feb 01, 2019 50.78 50.95 48.06 48.43 1,977,400 -2.16(-4.27%)
Jan 31, 2019 50.50 51.43 50.15 50.59 1,028,558 -0.12(-0.24%)
Jan 30, 2019 50.50 50.98 50.05 50.71 935,746 +0.63(+1.26%)
Jan 29, 2019 50.89 50.89 50.04 50.08 1,552,254 -0.62(-1.22%)
Jan 28, 2019 49.30 50.84 49.05 50.70 1,570,557 +0.84(+1.68%)
Jan 25, 2019 48.84 50.10 48.63 49.86 1,373,300 +1.26(+2.59%)
Jan 24, 2019 46.24 48.86 46.14 48.60 1,911,146 +2.06(+4.43%)
Jan 23, 2019 46.76 46.99 45.77 46.54 1,389,190 +0.33(+0.71%)
Jan 22, 2019 47.62 47.86 45.94 46.21 1,375,244 -1.73(-3.61%)
Jan 18, 2019 48.50 49.38 47.85 47.94 1,751,000 -0.44(-0.91%)
Jan 17, 2019 47.25 48.65 47.01 48.38 2,021,387 +1.08(+2.28%)
Jan 16, 2019 47.03 47.82 46.87 47.30 1,100,710 +0.44(+0.94%)
Jan 15, 2019 47.01 47.20 46.61 46.86 916,804 +0.13(+0.28%)
Jan 14, 2019 46.90 47.38 46.58 46.73 1,138,291 -0.77(-1.62%)
Jan 11, 2019 47.54 47.85 46.86 47.50 1,084,200 -0.24(-0.50%)
Jan 10, 2019 46.60 47.93 46.32 47.74 1,015,242 +0.78(+1.66%)
Jan 09, 2019 46.53 47.63 46.27 46.96 1,711,609 +0.73(+1.58%)
Jan 08, 2019 46.78 47.00 45.35 46.23 1,281,823 +0.44(+0.96%)
Jan 07, 2019 46.46 47.74 45.66 45.79 1,783,969 -0.53(-1.14%)
Jan 04, 2019 43.98 46.60 43.98 46.32 2,084,200 +2.88(+6.63%)
Jan 03, 2019 43.97 44.63 42.70 43.44 1,899,902 +0.88(+2.07%)
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.