FIRST SOLAR (NQ: FSLR)
63.11 USD  -2.47 (-3.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 54.67 56.49 54.32 54.39 5,925,440 -0.76(-1.37%)
May 30, 2013 54.93 56.75 54.41 55.15 9,458,317 +3.39(+6.55%)
May 29, 2013 50.40 52.99 50.00 51.76 5,675,721 +0.65(+1.27%)
May 28, 2013 53.18 53.63 50.51 51.11 6,197,636 -0.44(-0.86%)
May 24, 2013 52.05 53.46 50.86 51.55 0 -0.03(-0.05%)
May 23, 2013 50.50 53.10 49.50 51.58 8,357,941 -0.82(-1.56%)
May 22, 2013 55.75 55.96 50.68 52.40 10,515,840 -3.23(-5.81%)
May 21, 2013 55.51 59.00 53.87 55.63 14,502,431 +0.74(+1.35%)
May 20, 2013 50.15 55.50 50.10 54.89 11,534,987 +4.91(+9.82%)
May 17, 2013 49.41 50.62 48.75 49.98 0 +1.61(+3.33%)
May 16, 2013 50.56 50.95 48.24 48.37 5,087,301 -1.70(-3.40%)
May 15, 2013 51.41 51.90 49.60 50.07 5,088,871 -0.38(-0.75%)
May 13, 2013 50.00 52.69 49.70 50.45 8,100,734 +1.11(+2.25%)
May 10, 2013 47.03 49.55 47.00 49.34 0 +2.22(+4.71%)
May 09, 2013 45.02 48.66 44.76 47.12 7,008,010 +1.91(+4.23%)
May 08, 2013 43.54 45.72 42.90 45.21 6,546,850 +1.78(+4.09%)
May 07, 2013 46.62 46.72 42.61 43.43 12,913,253 -4.26(-8.93%)
May 06, 2013 46.63 47.78 46.15 47.69 7,957,395 +1.69(+3.67%)
May 03, 2013 47.00 46.44 45.62 46.00 0 -0.44(-0.95%)
May 02, 2013 45.91 46.72 44.11 46.44 7,355,146 +0.66(+1.44%)
May 01, 2013 46.70 46.80 45.38 45.78 4,244,016 -0.78(-1.68%)
Apr 30, 2013 45.73 47.46 45.65 46.56 6,769,392 +0.99(+2.17%)
Apr 29, 2013 44.83 46.25 44.30 45.57 7,099,895 +1.49(+3.38%)
Apr 26, 2013 44.82 45.95 43.85 44.08 7,681,002 -0.39(-0.88%)
Apr 25, 2013 44.17 45.63 43.37 44.47 9,147,453 -0.64(-1.42%)
Apr 24, 2013 40.93 45.93 40.75 45.11 17,157,688 +4.77(+11.82%)
Apr 23, 2013 39.16 40.61 38.86 40.34 6,344,768 +1.59(+4.10%)
Apr 22, 2013 38.67 39.87 37.41 38.75 6,801,429 +0.65(+1.71%)
Apr 19, 2013 38.01 38.74 37.75 38.10 4,956,471 +0.43(+1.14%)
Apr 18, 2013 37.58 38.39 36.77 37.67 5,877,228 +0.34(+0.90%)
Apr 17, 2013 36.88 39.47 36.26 37.33 10,842,228 -0.23(-0.60%)
Apr 16, 2013 36.58 38.01 36.10 37.56 6,711,859 +1.55(+4.31%)
Apr 15, 2013 36.98 37.64 35.14 36.01 7,369,010 -1.10(-2.96%)
Apr 12, 2013 36.95 38.64 36.51 37.11 7,905,888 -0.08(-0.23%)
Apr 11, 2013 36.37 38.10 36.10 37.19 11,711,714 +0.87(+2.41%)
Apr 10, 2013 37.00 38.50 35.95 36.32 24,922,307 -3.03(-7.70%)
Apr 09, 2013 27.14 41.00 26.76 39.35 40,124,997 +12.31(+45.53%)
Apr 08, 2013 26.78 27.72 26.32 27.04 5,425,476 +0.60(+2.27%)
Apr 05, 2013 26.03 26.87 25.66 26.44 2,593,954 -0.02(-0.08%)
Apr 04, 2013 25.98 26.69 25.71 26.46 3,019,624 +0.36(+1.38%)
Apr 03, 2013 26.22 26.86 25.81 26.10 3,214,557 -0.15(-0.59%)
Apr 02, 2013 26.87 27.07 26.13 26.25 2,245,301 -0.57(-2.11%)
Apr 01, 2013 27.27 27.50 26.75 26.82 1,875,234 -0.14(-0.52%)
Mar 28, 2013 27.32 27.94 26.81 26.96 2,857,336 -0.47(-1.71%)
Mar 27, 2013 27.35 27.48 26.92 27.43 3,210,795 -0.17(-0.62%)
Mar 26, 2013 28.17 28.19 27.00 27.60 3,732,169 -0.42(-1.50%)
Mar 25, 2013 28.91 29.00 27.80 28.02 3,372,404 -0.83(-2.88%)
Mar 22, 2013 29.06 29.24 28.33 28.85 3,881,086 -0.15(-0.52%)
Mar 21, 2013 28.93 29.56 28.70 29.00 4,318,876 -0.49(-1.65%)
Mar 20, 2013 27.99 29.71 27.85 29.49 7,683,302 +1.65(+5.93%)
Mar 19, 2013 26.90 27.90 26.48 27.84 5,780,203 +0.91(+3.38%)
Mar 18, 2013 26.06 26.98 25.80 26.93 3,479,217 +0.32(+1.20%)
Mar 15, 2013 27.23 27.28 26.40 26.61 4,721,583 -0.65(-2.38%)
Mar 14, 2013 26.87 27.33 26.33 27.26 3,660,111 +0.36(+1.34%)
Mar 13, 2013 27.23 27.54 26.70 26.90 3,744,184 -0.54(-1.97%)
Mar 12, 2013 26.72 27.48 26.38 27.44 4,714,108 +0.85(+3.20%)
Mar 11, 2013 26.24 26.94 25.76 26.59 3,239,732 +0.30(+1.14%)
Mar 08, 2013 26.40 26.70 26.11 26.29 3,282,530 +0.19(+0.74%)
Mar 07, 2013 26.01 26.27 25.35 26.10 5,860,486 +0.20(+0.76%)
Mar 06, 2013 25.85 27.22 25.71 25.90 8,254,165 +0.80(+3.19%)
Mar 05, 2013 24.79 25.62 24.79 25.10 4,788,040 +0.40(+1.62%)
Mar 04, 2013 25.31 25.42 24.46 24.70 5,174,204 -0.65(-2.56%)
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