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 (%)
Feb 28, 2011 153.77 155.21 146.79 147.39 3,847,533 -8.33(-5.35%)
Feb 25, 2011 161.51 161.51 155.00 155.72 3,318,757 -8.96(-5.44%)
Feb 24, 2011 164.16 168.74 163.00 164.68 2,622,959 +1.66(+1.02%)
Feb 23, 2011 164.89 167.14 159.90 163.02 1,576,175 -1.08(-0.66%)
Feb 22, 2011 166.00 169.91 163.20 164.10 1,449,394 -4.12(-2.45%)
Feb 18, 2011 174.71 175.45 167.39 168.22 2,026,449 -2.58(-1.51%)
Feb 17, 2011 169.89 171.96 169.00 170.80 1,583,224 +1.80(+1.07%)
Feb 16, 2011 167.43 169.32 166.30 169.00 1,163,790 +2.74(+1.65%)
Feb 15, 2011 167.75 170.14 165.27 166.26 1,055,379 -1.49(-0.89%)
Feb 14, 2011 164.89 172.30 164.01 167.75 2,347,377 +1.64(+0.99%)
Feb 11, 2011 157.93 167.40 156.29 166.11 2,610,472 +8.64(+5.49%)
Feb 10, 2011 154.97 158.87 154.14 157.47 941,650 +2.19(+1.41%)
Feb 09, 2011 159.49 159.75 154.06 155.28 1,105,206 -3.20(-2.02%)
Feb 08, 2011 156.36 158.78 155.77 158.48 1,372,607 -0.82(-0.51%)
Feb 07, 2011 158.70 163.00 158.62 159.30 1,163,274 +1.36(+0.86%)
Feb 04, 2011 159.23 160.72 157.16 157.94 1,405,969 -4.23(-2.61%)
Feb 03, 2011 162.19 163.00 159.48 162.17 1,447,667 -2.23(-1.36%)
Feb 02, 2011 157.32 165.90 157.32 164.40 3,072,264 +8.30(+5.32%)
Feb 01, 2011 155.90 159.23 153.45 156.10 2,025,526 +1.52(+0.98%)
Jan 31, 2011 147.77 154.81 147.00 154.58 1,746,364 +7.09(+4.81%)
Jan 28, 2011 151.30 153.00 147.42 147.49 1,256,606 -3.53(-2.34%)
Jan 27, 2011 151.55 153.38 150.69 151.02 1,122,793 -0.84(-0.55%)
Jan 26, 2011 150.89 153.70 148.64 151.86 1,992,405 +1.24(+0.82%)
Jan 25, 2011 154.31 158.71 149.65 150.62 3,125,504 -5.78(-3.70%)
Jan 24, 2011 150.25 157.50 150.22 156.40 3,725,412 +8.99(+6.10%)
Jan 21, 2011 148.16 148.60 144.45 147.41 1,761,942 +0.02(+0.01%)
Jan 20, 2011 141.98 147.90 141.91 147.39 1,305,976 +3.71(+2.58%)
Jan 19, 2011 146.28 148.67 143.19 143.68 1,952,363 -4.27(-2.89%)
Jan 18, 2011 140.01 148.43 139.65 147.95 2,222,169 +7.11(+5.05%)
Jan 14, 2011 140.77 141.49 139.21 140.84 979,744 -0.71(-0.50%)
Jan 13, 2011 139.50 142.11 139.00 141.55 1,383,609 +1.72(+1.23%)
Jan 12, 2011 139.00 140.14 138.12 139.83 1,275,380 +2.14(+1.55%)
Jan 11, 2011 137.39 138.47 135.39 137.69 1,044,900 +1.26(+0.92%)
Jan 10, 2011 133.77 137.38 133.77 136.43 1,530,728 +2.85(+2.13%)
Jan 07, 2011 135.50 135.50 132.40 133.58 719,217 -0.95(-0.71%)
Jan 06, 2011 131.95 135.84 131.00 134.53 1,477,653 +2.93(+2.23%)
Jan 05, 2011 130.52 132.70 130.24 131.60 805,977 +0.48(+0.37%)
Jan 04, 2011 133.50 133.51 130.42 131.12 1,106,510 -1.66(-1.25%)
Jan 03, 2011 131.85 133.20 131.73 132.78 1,078,733 +2.64(+2.03%)
Dec 31, 2010 130.74 131.47 129.61 130.14 601,667 -0.95(-0.72%)
Dec 30, 2010 129.72 131.25 129.23 131.09 724,050 +1.27(+0.98%)
Dec 29, 2010 129.09 130.55 129.09 129.82 741,431 +0.55(+0.43%)
Dec 28, 2010 130.92 131.18 128.89 129.27 1,104,658 -1.91(-1.46%)
Dec 27, 2010 131.35 131.74 129.23 131.18 988,898 -0.75(-0.57%)
Dec 23, 2010 131.75 132.45 131.38 131.93 663,556 +0.27(+0.20%)
Dec 22, 2010 133.65 133.77 131.38 131.66 938,362 -1.37(-1.03%)
Dec 21, 2010 132.54 133.95 131.61 133.03 1,158,662 +0.79(+0.60%)
Dec 20, 2010 133.95 134.00 131.28 132.24 1,458,611 -1.01(-0.76%)
Dec 17, 2010 134.93 135.60 131.39 133.25 2,092,462 -2.36(-1.74%)
Dec 16, 2010 135.28 136.23 131.65 135.61 1,731,228 +0.46(+0.34%)
Dec 15, 2010 140.00 140.73 134.73 135.15 2,850,703 -1.89(-1.38%)
Dec 14, 2010 137.62 139.99 136.86 137.04 1,673,439 +0.24(+0.18%)
Dec 13, 2010 139.07 139.50 136.59 136.80 1,113,581 -1.40(-1.01%)
Dec 10, 2010 134.34 139.66 133.86 138.20 2,328,424 +4.98(+3.74%)
Dec 09, 2010 134.79 135.50 132.50 133.22 954,753 -0.28(-0.21%)
Dec 08, 2010 132.24 134.39 131.11 133.50 1,088,753 +2.52(+1.92%)
Dec 07, 2010 134.96 135.95 130.66 130.98 1,263,880 -3.07(-2.29%)
Dec 06, 2010 131.97 134.24 131.06 134.05 1,283,027 +3.01(+2.30%)
Dec 03, 2010 129.75 131.80 129.12 131.04 1,262,610 -0.43(-0.33%)
Dec 02, 2010 126.73 132.10 126.50 131.47 1,879,767 +4.73(+3.73%)
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.