FIRST SOLAR (NQ: FSLR)
67.17 USD  -3.70 (-5.22%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 114.64 120.03 113.00 113.30 2,927,893 -1.05(-0.92%)
Jan 28, 2010 115.30 115.78 112.07 114.35 2,436,768 +0.21(+0.18%)
Jan 27, 2010 115.06 115.98 111.02 114.14 2,190,957 -0.99(-0.86%)
Jan 26, 2010 112.02 117.88 111.35 115.13 4,067,700 +3.41(+3.05%)
Jan 25, 2010 114.68 115.75 111.10 111.72 2,802,234 -0.67(-0.60%)
Jan 22, 2010 119.54 119.54 109.77 112.39 4,927,381 -6.73(-5.65%)
Jan 21, 2010 119.08 121.45 118.19 119.12 2,870,560 -0.38(-0.32%)
Jan 20, 2010 120.61 122.00 118.25 119.50 3,931,240 -4.44(-3.58%)
Jan 19, 2010 123.13 124.68 120.00 123.94 3,574,378 -0.13(-0.10%)
Jan 15, 2010 124.07 124.07 124.07 0 -0.77(-0.62%)
Jan 14, 2010 131.52 136.23 124.72 124.84 8,294,058 -7.28(-5.51%)
Jan 13, 2010 133.52 134.00 129.42 132.12 1,805,540 -0.86(-0.65%)
Jan 12, 2010 137.00 137.00 132.66 132.98 2,087,653 -5.26(-3.80%)
Jan 11, 2010 141.00 141.24 137.77 138.24 1,575,326 -1.44(-1.03%)
Jan 08, 2010 139.70 141.50 137.01 139.68 1,583,126 -0.80(-0.57%)
Jan 07, 2010 141.00 142.46 138.91 140.48 2,039,929 +0.46(+0.33%)
Jan 06, 2010 138.43 140.25 137.65 140.02 2,195,721 +2.62(+1.91%)
Jan 05, 2010 135.43 140.60 135.10 137.40 2,520,843 +1.94(+1.43%)
Jan 04, 2010 136.00 136.83 133.57 135.46 1,636,001 +0.06(+0.04%)
Dec 31, 2009 135.40 135.40 135.40 0 -1.39(-1.02%)
Dec 30, 2009 134.64 136.91 134.07 136.79 994,782 +1.25(+0.92%)
Dec 29, 2009 135.50 136.45 134.41 135.54 870,342 +0.71(+0.53%)
Dec 28, 2009 134.78 135.43 133.50 134.83 849,749 +1.03(+0.77%)
Dec 24, 2009 132.80 134.32 132.19 133.80 583,694 +1.22(+0.92%)
Dec 23, 2009 135.20 136.39 132.00 132.58 1,967,368 -2.92(-2.15%)
Dec 22, 2009 137.10 138.70 134.66 135.50 1,640,289 -1.49(-1.09%)
Dec 21, 2009 135.74 138.30 133.73 136.99 1,944,959 +1.32(+0.97%)
Dec 18, 2009 135.64 136.56 133.25 135.67 2,671,741 -0.06(-0.04%)
Dec 17, 2009 137.41 138.80 133.37 135.73 3,769,530 -1.01(-0.74%)
Dec 16, 2009 139.70 141.50 136.51 136.74 3,793,866 -2.25(-1.62%)
Dec 15, 2009 137.98 142.66 137.54 138.99 3,215,808 +0.34(+0.25%)
Dec 14, 2009 137.97 139.98 134.11 138.65 3,491,039 +5.55(+4.17%)
Dec 11, 2009 134.65 135.46 132.65 133.10 1,610,365 +0.16(+0.12%)
Dec 10, 2009 135.00 135.88 132.55 132.94 1,750,552 -2.42(-1.79%)
Dec 09, 2009 132.79 136.20 131.52 135.36 2,169,625 +1.82(+1.36%)
Dec 08, 2009 134.22 137.30 133.51 133.54 2,330,587 -1.64(-1.21%)
Dec 07, 2009 131.20 135.94 130.69 135.18 3,331,359 +5.56(+4.29%)
Dec 04, 2009 131.69 133.44 126.30 129.62 3,730,360 +1.50(+1.17%)
Dec 03, 2009 122.95 130.27 122.19 128.12 5,305,187 +6.41(+5.27%)
Dec 02, 2009 122.50 123.15 121.16 121.71 1,103,757 -0.31(-0.25%)
Dec 01, 2009 121.09 123.86 119.11 122.02 2,124,919 +2.91(+2.44%)
Nov 30, 2009 120.79 121.99 118.06 119.11 1,599,443 -1.19(-0.99%)
Nov 27, 2009 117.12 121.74 116.51 120.30 1,081,345 -0.67(-0.55%)
Nov 25, 2009 120.49 121.38 118.54 120.97 1,245,511 +1.72(+1.44%)
Nov 24, 2009 121.10 121.42 118.35 119.25 1,474,268 -2.17(-1.79%)
Nov 23, 2009 123.65 124.93 120.80 121.42 1,593,564 +0.24(+0.20%)
Nov 20, 2009 119.14 121.79 118.90 121.18 1,655,963 +0.05(+0.04%)
Nov 19, 2009 124.00 124.00 120.05 121.13 2,047,392 -3.54(-2.84%)
Nov 18, 2009 127.19 127.99 123.10 124.67 2,839,534 +0.68(+0.55%)
Nov 17, 2009 125.87 127.54 123.44 123.99 2,349,578 +0.58(+0.47%)
Nov 16, 2009 120.03 125.22 120.02 123.41 3,155,104 +5.11(+4.32%)
Nov 13, 2009 116.40 119.54 115.78 118.30 2,860,792 +2.93(+2.54%)
Nov 12, 2009 118.56 118.75 115.09 115.37 3,761,093 -4.48(-3.74%)
Nov 11, 2009 121.89 122.00 118.23 119.85 2,032,882 -0.05(-0.04%)
Nov 10, 2009 119.28 123.85 119.00 119.90 2,281,872 +0.40(+0.33%)
Nov 09, 2009 120.50 120.50 117.75 119.50 2,788,991 +1.57(+1.33%)
Nov 06, 2009 120.00 120.37 117.14 117.93 2,949,877 -2.83(-2.34%)
Nov 05, 2009 122.55 123.70 119.60 120.76 2,836,889 -0.83(-0.68%)
Nov 04, 2009 126.09 127.10 121.00 121.59 2,745,415 -2.92(-2.35%)
Nov 03, 2009 120.50 125.26 120.09 124.51 2,608,585 +2.81(+2.31%)
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