FIRST SOLAR (NQ: FSLR)
63.11 USD  -2.47 (-3.77%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 179.00 183.50 172.77 181.77 5,313,784 -2.58(-1.40%)
Jan 30, 2008 191.00 191.39 180.59 184.35 7,441,909 -7.55(-3.93%)
Jan 29, 2008 180.49 194.71 177.30 191.90 9,632,825 +14.90(+8.42%)
Jan 28, 2008 169.90 180.43 164.36 177.00 6,253,512 +5.72(+3.34%)
Jan 25, 2008 180.00 183.97 169.01 171.28 7,480,764 -0.18(-0.10%)
Jan 24, 2008 159.39 174.45 148.60 171.46 11,148,343 +6.72(+4.08%)
Jan 23, 2008 175.31 179.14 143.31 164.74 13,357,310 -18.04(-9.87%)
Jan 22, 2008 156.40 184.96 150.53 182.79 7,413,041 +6.91(+3.93%)
Jan 21, 2008 172.92 180.92 166.79 175.88 8,641,881 +0.00(+0.00%)
Jan 18, 2008 172.92 180.92 166.79 175.88 8,640,483 +8.68(+5.19%)
Jan 17, 2008 181.22 185.53 166.59 167.20 7,207,426 -14.36(-7.91%)
Jan 16, 2008 200.78 203.39 177.50 181.56 10,344,126 -23.23(-11.34%)
Jan 15, 2008 217.75 220.00 203.42 204.79 5,705,818 -19.97(-8.89%)
Jan 14, 2008 222.32 229.99 213.33 224.76 4,187,172 +3.76(+1.70%)
Jan 11, 2008 227.83 231.93 215.63 221.00 4,565,655 -4.97(-2.20%)
Jan 10, 2008 226.13 233.16 216.55 225.97 5,905,549 -8.28(-3.53%)
Jan 09, 2008 230.53 234.80 208.33 234.25 6,911,520 +3.75(+1.63%)
Jan 08, 2008 237.20 263.70 228.74 230.50 4,578,476 -6.34(-2.68%)
Jan 07, 2008 249.61 254.70 223.00 236.84 6,784,712 -8.74(-3.56%)
Jan 04, 2008 255.60 262.51 243.36 245.58 6,208,817 -20.29(-7.63%)
Jan 03, 2008 268.48 271.62 263.03 265.87 2,405,434 -1.83(-0.68%)
Jan 02, 2008 269.46 272.79 260.50 267.70 4,111,534 +0.56(+0.21%)
Jan 01, 2008 265.74 273.73 265.00 267.14 2,114,221 +0.00(+0.00%)
Dec 31, 2007 265.74 273.73 265.00 267.14 2,113,621 +1.10(+0.41%)
Dec 28, 2007 278.00 279.00 265.00 266.04 3,298,570 -9.46(-3.43%)
Dec 27, 2007 278.39 283.00 272.80 275.50 2,566,952 -5.41(-1.93%)
Dec 26, 2007 272.40 281.61 267.24 280.91 2,302,485 +8.87(+3.26%)
Dec 24, 2007 268.27 275.89 264.10 272.04 1,878,605 +5.64(+2.12%)
Dec 21, 2007 250.23 268.16 248.00 266.40 5,522,715 +20.80(+8.47%)
Dec 20, 2007 249.04 251.24 241.24 245.60 2,882,380 -2.38(-0.96%)
Dec 19, 2007 245.87 251.76 242.64 247.98 3,400,088 +0.88(+0.36%)
Dec 18, 2007 239.72 248.21 232.61 247.10 5,085,932 +15.13(+6.52%)
Dec 17, 2007 252.08 255.76 230.00 231.97 4,412,352 -19.72(-7.84%)
Dec 14, 2007 244.15 255.00 243.62 251.69 3,462,866 +3.34(+1.34%)
Dec 13, 2007 246.39 256.45 242.00 248.35 5,502,871 +6.67(+2.76%)
Dec 12, 2007 244.53 247.50 233.79 241.68 4,159,019 +5.39(+2.28%)
Dec 11, 2007 249.66 252.64 229.01 236.29 4,725,659 -13.71(-5.48%)
Dec 10, 2007 237.31 251.17 233.30 250.00 4,917,501 +14.53(+6.17%)
Dec 07, 2007 220.36 235.48 213.47 235.47 5,758,828 +17.07(+7.82%)
Dec 06, 2007 225.22 226.49 211.00 218.40 4,523,505 -7.53(-3.33%)
Dec 05, 2007 222.98 226.83 219.00 225.93 4,271,321 +11.39(+5.31%)
Dec 04, 2007 228.49 231.46 213.91 214.54 5,937,435 -14.68(-6.40%)
Dec 03, 2007 237.89 249.00 227.86 229.22 4,711,967 -7.93(-3.34%)
Nov 30, 2007 247.50 252.39 233.97 237.15 4,883,850 -1.03(-0.43%)
Nov 29, 2007 215.96 239.39 215.06 238.18 6,114,911 +22.30(+10.33%)
Nov 28, 2007 210.89 218.50 210.27 215.88 4,336,951 +8.26(+3.98%)
Nov 27, 2007 214.52 216.24 201.91 207.62 3,761,252 -4.38(-2.07%)
Nov 26, 2007 209.97 221.75 209.19 212.00 3,930,729 +1.87(+0.89%)
Nov 23, 2007 215.77 215.90 207.50 210.13 1,542,510 -2.37(-1.12%)
Nov 21, 2007 200.00 217.92 198.43 212.50 3,896,376 +5.17(+2.49%)
Nov 20, 2007 216.88 219.90 200.00 207.33 5,563,498 -8.43(-3.91%)
Nov 19, 2007 210.02 220.21 207.60 215.76 8,271,527 +3.13(+1.47%)
Nov 16, 2007 192.83 212.63 191.18 212.63 6,476,054 +21.68(+11.35%)
Nov 15, 2007 186.53 195.89 184.77 190.95 4,368,746 +5.56(+3.00%)
Nov 14, 2007 195.78 199.58 184.56 185.39 5,336,059 -2.68(-1.43%)
Nov 13, 2007 187.68 199.77 187.00 188.07 6,464,918 +10.37(+5.84%)
Nov 12, 2007 200.50 202.16 174.22 177.70 7,154,478 -29.15(-14.09%)
Nov 09, 2007 216.43 226.32 200.56 206.85 6,725,371 -17.58(-7.83%)
Nov 08, 2007 213.32 230.00 205.87 224.43 11,605,951 +57.31(+34.29%)
Nov 07, 2007 170.51 173.94 160.91 167.12 5,763,399 -1.88(-1.11%)
Nov 06, 2007 164.26 170.22 163.46 169.00 5,906,106 +20.90(+14.11%)
Nov 05, 2007 143.74 149.46 141.49 148.10 1,884,126 +1.54(+1.05%)
Nov 02, 2007 152.85 152.85 144.06 146.56 3,018,021 -8.79(-5.66%)
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