First Solar Inc (NQ: FSLR)
67.59 USD  +1.20 (+1.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.65 33.14 32.06 32.37 460,432 -0.35(-1.07%)
Jan 30, 2007 31.10 33.89 30.86 32.72 990,156 +1.58(+5.07%)
Jan 29, 2007 29.15 31.44 29.00 31.14 569,040 +2.00(+6.86%)
Jan 26, 2007 29.71 29.73 28.89 29.14 211,002 -0.29(-0.99%)
Jan 25, 2007 29.25 30.30 29.24 29.43 472,375 +0.28(+0.96%)
Jan 24, 2007 29.07 29.15 28.42 29.15 211,244 +0.30(+1.04%)
Jan 23, 2007 28.00 29.38 27.87 28.85 504,190 +0.97(+3.48%)
Jan 22, 2007 27.75 28.13 27.54 27.88 400,630 +0.17(+0.61%)
Jan 19, 2007 28.24 28.32 27.70 27.71 352,910 -0.61(-2.15%)
Jan 18, 2007 29.27 29.56 28.05 28.32 258,483 -0.70(-2.41%)
Jan 17, 2007 29.26 29.26 28.85 29.02 256,793 -0.25(-0.85%)
Jan 16, 2007 29.56 30.47 29.00 29.27 214,640 -0.26(-0.88%)
Jan 12, 2007 29.27 29.61 29.27 29.53 176,341 +0.19(+0.65%)
Jan 11, 2007 29.19 29.73 28.75 29.34 362,361 +0.18(+0.62%)
Jan 10, 2007 29.22 29.67 29.09 29.16 267,718 -0.11(-0.38%)
Jan 09, 2007 29.00 29.77 28.95 29.27 232,733 +0.37(+1.28%)
Jan 08, 2007 28.26 29.00 28.26 28.90 317,098 +0.75(+2.66%)
Jan 05, 2007 28.65 28.65 27.73 28.15 524,303 -0.60(-2.09%)
Jan 04, 2007 28.11 28.84 28.00 28.75 325,428 +0.25(+0.88%)
Jan 03, 2007 30.17 30.29 28.20 28.50 489,943 -1.34(-4.49%)
Dec 29, 2006 29.99 30.00 29.02 29.84 355,445 -0.02(-0.07%)
Dec 28, 2006 28.72 29.98 28.00 29.86 1,396,106 +1.05(+3.64%)
Dec 27, 2006 28.24 28.81 27.74 28.81 788,267 +1.71(+6.31%)
Dec 26, 2006 27.63 28.34 27.04 27.10 87,501 -0.43(-1.56%)
Dec 22, 2006 26.99 27.70 26.86 27.53 151,163 +0.84(+3.15%)
Dec 21, 2006 27.50 27.85 26.66 26.69 616,652 -1.09(-3.92%)
Dec 20, 2006 27.88 28.92 27.01 27.78 284,125 -0.01(-0.04%)
Dec 19, 2006 28.00 28.20 26.54 27.79 470,726 -0.80(-2.80%)
Dec 18, 2006 29.32 29.87 28.42 28.59 738,847 -0.46(-1.58%)
Dec 15, 2006 28.36 29.28 27.77 29.05 2,069,209 +1.12(+4.01%)
Dec 14, 2006 27.62 28.62 27.32 27.93 837,635 +0.29(+1.05%)
Dec 13, 2006 27.30 28.11 26.50 27.64 547,779 +0.44(+1.62%)
Dec 12, 2006 28.20 28.20 26.91 27.20 371,691 -0.75(-2.68%)
Dec 11, 2006 27.32 28.40 27.32 27.95 232,649 +0.42(+1.53%)
Dec 08, 2006 27.50 27.57 27.20 27.53 55,222 +0.21(+0.77%)
Dec 07, 2006 27.70 27.74 27.32 27.32 155,032 +0.12(+0.44%)
Dec 06, 2006 26.80 27.63 26.77 27.20 138,236 +0.12(+0.44%)
Dec 05, 2006 27.62 27.89 26.40 27.08 782,351 -0.80(-2.87%)
Dec 04, 2006 28.00 28.40 27.56 27.88 482,991 -0.01(-0.04%)
Dec 01, 2006 28.30 28.30 27.56 27.89 257,298 -0.41(-1.45%)
Nov 30, 2006 28.80 28.80 28.00 28.30 245,600 +0.03(+0.11%)
Nov 29, 2006 28.50 28.95 28.00 28.27 414,635 +0.10(+0.35%)
Nov 28, 2006 28.53 28.90 27.75 28.17 587,427 -0.18(-0.63%)
Nov 27, 2006 28.39 28.50 27.92 28.35 910,473 +0.60(+2.16%)
Nov 24, 2006 27.00 27.96 26.88 27.75 350,251 +0.87(+3.24%)
Nov 22, 2006 24.57 26.88 24.50 26.88 1,260,752 +2.28(+9.27%)
Nov 21, 2006 25.00 25.19 24.31 24.60 1,179,813 -0.40(-1.60%)
Nov 20, 2006 24.69 25.67 24.29 25.00 1,688,963 +0.26(+1.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here