FIRST SOLAR (NQ: FSLR)
54.37 USD  +1.14 (+2.14%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.36 45.48 42.07 42.28 5,193,609 -1.52(-3.47%)
Jan 30, 2012 44.49 47.10 43.29 43.80 5,113,305 -1.74(-3.82%)
Jan 27, 2012 41.01 46.27 41.00 45.54 7,870,386 +4.60(+11.24%)
Jan 26, 2012 38.90 41.75 38.90 40.94 4,673,940 +2.33(+6.03%)
Jan 25, 2012 38.41 38.96 37.61 38.61 2,581,883 +0.53(+1.39%)
Jan 24, 2012 37.55 38.42 36.33 38.08 2,777,379 +0.21(+0.55%)
Jan 23, 2012 38.56 39.63 37.67 37.87 3,157,383 -0.58(-1.51%)
Jan 20, 2012 38.78 39.61 37.90 38.45 3,945,724 -0.25(-0.65%)
Jan 19, 2012 43.30 44.16 38.36 38.70 10,592,552 -4.29(-9.98%)
Jan 18, 2012 40.44 43.74 39.94 42.99 4,322,008 +2.99(+7.48%)
Jan 17, 2012 41.21 41.34 39.73 40.00 2,729,978 +0.08(+0.20%)
Jan 13, 2012 40.80 41.24 39.55 39.92 2,712,318 -1.67(-4.02%)
Jan 12, 2012 42.40 42.44 39.39 41.59 4,274,416 -0.21(-0.50%)
Jan 11, 2012 39.45 43.49 39.02 41.80 9,267,621 +3.03(+7.82%)
Jan 10, 2012 37.60 38.95 36.97 38.77 3,756,599 +1.93(+5.24%)
Jan 09, 2012 35.12 37.18 35.12 36.84 2,937,288 +1.57(+4.45%)
Jan 06, 2012 35.69 35.80 34.89 35.27 1,934,878 -0.21(-0.59%)
Jan 05, 2012 34.34 35.89 33.93 35.48 2,610,678 +0.78(+2.25%)
Jan 04, 2012 35.57 35.57 33.50 34.70 4,482,946 +0.94(+2.78%)
Dec 30, 2011 32.97 33.84 32.74 33.76 2,021,555 +0.90(+2.74%)
Dec 29, 2011 32.35 33.03 31.45 32.86 2,667,361 +0.74(+2.30%)
Dec 28, 2011 33.05 33.50 31.75 32.12 1,866,198 -0.82(-2.49%)
Dec 27, 2011 34.69 34.69 32.71 32.94 2,939,694 -1.76(-5.07%)
Dec 23, 2011 34.80 35.96 33.80 34.70 5,580,156 +2.90(+9.12%)
Dec 21, 2011 32.72 33.05 31.44 31.80 3,278,201 -1.08(-3.28%)
Dec 20, 2011 31.15 33.29 31.15 32.88 5,021,247 +2.38(+7.80%)
Dec 19, 2011 31.64 33.35 29.87 30.50 6,824,685 -1.41(-4.42%)
Dec 16, 2011 31.80 32.19 29.90 31.91 8,077,301 +0.46(+1.46%)
Dec 15, 2011 33.66 33.66 30.04 31.45 12,632,944 -2.00(-5.98%)
Dec 14, 2011 37.30 37.30 33.08 33.45 17,276,499 -9.12(-21.42%)
Dec 13, 2011 44.85 45.25 42.07 42.57 3,470,417 -1.79(-4.04%)
Dec 12, 2011 45.00 45.39 43.83 44.36 2,054,323 -1.31(-2.87%)
Dec 09, 2011 45.61 46.50 44.71 45.67 2,005,812 +0.50(+1.11%)
Dec 08, 2011 48.16 48.16 45.11 45.17 3,072,597 -2.82(-5.88%)
Dec 07, 2011 49.03 51.89 47.56 47.99 7,161,415 +1.88(+4.08%)
Dec 06, 2011 47.77 47.95 45.93 46.11 1,604,989 -1.64(-3.43%)
Dec 05, 2011 48.51 49.17 47.12 47.75 1,860,273 -0.02(-0.04%)
Dec 02, 2011 48.20 49.47 47.33 47.77 2,359,089 +0.22(+0.46%)
Dec 01, 2011 47.63 48.38 46.71 47.55 2,320,303 -0.31(-0.65%)
Nov 30, 2011 45.87 47.92 45.75 47.86 3,871,903 +4.05(+9.24%)
Nov 29, 2011 44.05 45.33 43.62 43.81 2,168,217 -0.75(-1.68%)
Nov 28, 2011 41.95 44.56 41.90 44.56 3,004,523 +4.24(+10.52%)
Nov 25, 2011 41.31 41.63 40.29 40.32 1,338,543 -1.26(-3.03%)
Nov 23, 2011 40.75 42.99 40.05 41.58 3,796,896 +0.78(+1.91%)
Nov 22, 2011 43.37 43.90 40.64 40.80 3,248,870 -2.73(-6.27%)
Nov 21, 2011 44.05 44.50 42.81 43.53 2,888,242 -1.91(-4.20%)
Nov 18, 2011 45.75 46.44 44.71 45.44 2,232,704 -0.17(-0.37%)
Nov 17, 2011 44.00 47.30 43.53 45.61 5,433,390 +1.55(+3.52%)
Nov 16, 2011 44.58 45.87 43.80 44.06 3,673,312 -0.95(-2.11%)
Nov 15, 2011 44.05 45.27 43.80 45.01 3,226,690 +0.36(+0.81%)
Nov 14, 2011 45.31 46.28 44.01 44.65 1,940,435 -1.44(-3.12%)
Nov 11, 2011 44.62 46.63 44.20 46.09 1,992,926 +0.96(+2.13%)
Nov 10, 2011 45.98 46.00 43.46 45.13 4,102,412 +0.15(+0.33%)
Nov 09, 2011 46.10 46.87 44.65 44.98 2,795,846 -2.57(-5.40%)
Nov 08, 2011 48.88 48.89 46.82 47.55 2,446,000 -0.19(-0.40%)
Nov 07, 2011 49.50 49.60 46.64 47.74 3,094,182 -1.85(-3.73%)
Nov 04, 2011 48.68 52.70 48.18 49.59 4,984,428 +1.41(+2.93%)
Nov 03, 2011 48.45 48.99 45.54 48.18 3,407,634 +0.95(+2.01%)
Nov 02, 2011 47.66 50.10 46.75 47.23 3,743,830 +0.45(+0.96%)
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