FIRST SOLAR (NQ: FSLR)
56.27 USD  +1.52 (+2.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +0.26(+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%)
Dec 01, 2010 124.99 127.99 124.56 126.74 1,714,344 +3.89(+3.17%)
Nov 30, 2010 120.92 123.95 120.90 122.85 1,732,608 +0.50(+0.41%)
Nov 29, 2010 127.45 127.75 121.00 122.35 2,921,993 -3.87(-3.07%)
Nov 26, 2010 126.00 126.28 125.15 126.22 439,432 -0.17(-0.13%)
Nov 24, 2010 125.00 126.39 126.39 126.39 1,193,472 +2.19(+1.76%)
Nov 23, 2010 123.00 125.20 122.12 124.20 2,280,035 -0.33(-0.26%)
Nov 22, 2010 126.45 126.45 123.88 124.53 1,926,825 -2.22(-1.75%)
Nov 19, 2010 123.77 128.08 123.16 126.75 2,690,965 +3.11(+2.51%)
Nov 18, 2010 123.71 126.36 121.34 123.64 3,324,637 +0.81(+0.66%)
Nov 17, 2010 129.07 129.25 122.51 122.83 5,050,242 -7.86(-6.01%)
Nov 16, 2010 138.06 138.50 129.72 130.69 3,844,413 -8.97(-6.42%)
Nov 15, 2010 138.98 140.20 137.86 139.66 990,645 +1.27(+0.92%)
Nov 12, 2010 139.65 142.42 137.70 138.39 1,493,917 -2.56(-1.82%)
Nov 11, 2010 137.54 141.40 136.84 140.95 1,291,752 +0.84(+0.60%)
Nov 10, 2010 138.00 140.50 137.65 140.11 1,165,026 +1.49(+1.07%)
Nov 09, 2010 140.77 141.00 138.50 138.62 1,465,771 -1.64(-1.17%)
Nov 08, 2010 138.21 141.34 137.81 140.26 1,462,256 +1.43(+1.03%)
Nov 05, 2010 135.83 140.79 135.70 138.83 1,879,671 +2.35(+1.72%)
Nov 04, 2010 140.19 140.19 134.72 136.48 2,543,168 -1.16(-0.84%)
Nov 03, 2010 137.64 138.44 134.20 137.64 1,629,464 +0.00(+0.00%)
Nov 02, 2010 134.42 138.43 134.08 137.64 1,805,598 +3.20(+2.38%)
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