FIRST SOLAR (NQ: FSLR)
65.58 USD  +0.19 (+0.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 40.36 41.92 39.70 40.71 0 +0.26(+0.64%)
Sep 26, 2013 41.05 41.65 40.15 40.45 4,386,008 +0.06(+0.15%)
Sep 25, 2013 39.00 41.00 38.35 40.39 6,089,193 +1.35(+3.46%)
Sep 24, 2013 38.71 39.75 38.20 39.04 2,304,675 +0.26(+0.67%)
Sep 23, 2013 39.08 39.64 38.31 38.78 2,913,763 -0.24(-0.62%)
Sep 20, 2013 39.91 41.07 38.93 39.02 0 -0.81(-2.03%)
Sep 19, 2013 39.93 40.57 39.53 39.83 3,520,920 +0.33(+0.84%)
Sep 18, 2013 38.84 39.71 38.47 39.50 3,471,953 +0.99(+2.57%)
Sep 17, 2013 38.53 38.93 38.03 38.51 0 +0.03(+0.08%)
Sep 16, 2013 38.73 39.45 38.44 38.48 2,871,775 +0.26(+0.68%)
Sep 13, 2013 38.42 38.60 37.88 38.22 0 -0.12(-0.31%)
Sep 12, 2013 39.80 40.18 38.30 38.34 3,384,270 -1.26(-3.18%)
Sep 11, 2013 39.59 40.38 39.40 39.60 4,028,673 -0.13(-0.33%)
Sep 10, 2013 38.83 39.83 38.72 39.73 4,801,410 +1.49(+3.90%)
Sep 09, 2013 37.42 38.63 37.27 38.24 3,104,431 +0.79(+2.11%)
Sep 06, 2013 38.68 38.76 36.83 37.45 0 -0.91(-2.37%)
Sep 05, 2013 36.58 38.47 36.58 38.36 4,759,762 +1.89(+5.18%)
Sep 04, 2013 36.85 36.98 35.59 36.47 4,057,315 -0.40(-1.08%)
Sep 03, 2013 37.15 37.40 36.62 36.87 2,997,530 +0.15(+0.41%)
Aug 30, 2013 37.71 37.88 36.62 36.72 0 -0.80(-2.13%)
Aug 29, 2013 36.96 38.07 36.85 37.52 2,601,007 +0.60(+1.63%)
Aug 28, 2013 36.76 37.57 36.60 36.92 2,562,245 +0.08(+0.22%)
Aug 27, 2013 38.07 38.19 36.73 36.84 4,021,958 -1.94(-5.00%)
Aug 26, 2013 39.13 39.42 38.40 38.78 2,917,998 -0.19(-0.49%)
Aug 23, 2013 40.14 40.14 38.61 38.97 0 -0.05(-0.13%)
Aug 22, 2013 39.10 39.80 38.78 39.02 2,456,806 +0.47(+1.22%)
Aug 21, 2013 38.27 39.14 37.99 38.55 3,819,080 +0.03(+0.08%)
Aug 20, 2013 37.30 38.67 37.09 38.52 0 +1.43(+3.86%)
Aug 19, 2013 38.29 38.45 37.03 37.09 3,604,024 -1.07(-2.80%)
Aug 16, 2013 37.70 38.57 37.63 38.16 0 +0.53(+1.41%)
Aug 15, 2013 38.41 38.48 37.32 37.63 4,414,973 -1.21(-3.12%)
Aug 14, 2013 39.01 39.81 38.65 38.84 3,964,222 -0.05(-0.12%)
Aug 13, 2013 40.39 40.79 38.63 38.89 7,549,498 -1.68(-4.15%)
Aug 12, 2013 40.88 41.50 40.52 40.57 3,238,362 -0.45(-1.10%)
Aug 09, 2013 40.55 41.19 40.52 41.02 3,490,885 +0.51(+1.26%)
Aug 08, 2013 40.91 41.41 40.08 40.51 5,496,575 +0.04(+0.10%)
Aug 07, 2013 42.17 42.25 39.84 40.47 19,890,294 -6.28(-13.43%)
Aug 06, 2013 48.20 48.45 45.80 46.75 8,270,261 -1.11(-2.32%)
Aug 05, 2013 47.46 48.72 47.41 47.86 3,074,332 +0.56(+1.18%)
Aug 02, 2013 48.03 48.30 46.94 47.30 3,361,812 -0.85(-1.77%)
Aug 01, 2013 49.64 49.90 47.83 48.15 3,480,387 -1.07(-2.17%)
Jul 31, 2013 48.59 49.75 48.26 49.22 4,165,905 +0.74(+1.53%)
Jul 30, 2013 47.38 48.94 47.21 48.48 0 +1.18(+2.49%)
Jul 29, 2013 48.09 48.45 47.22 47.30 0 -0.25(-0.53%)
Jul 26, 2013 46.99 47.93 46.82 47.55 0 +0.01(+0.02%)
Jul 25, 2013 46.82 47.62 46.48 47.54 3,343,102 +0.78(+1.67%)
Jul 24, 2013 49.00 49.01 46.30 46.76 4,315,777 -1.24(-2.58%)
Jul 23, 2013 49.58 50.41 47.96 48.00 4,259,754 -1.05(-2.14%)
Jul 22, 2013 48.88 50.00 48.39 49.05 3,713,884 +0.74(+1.53%)
Jul 19, 2013 48.65 48.92 47.70 48.31 2,933,263 -0.55(-1.13%)
Jul 18, 2013 49.31 50.17 48.60 48.86 3,290,241 -0.28(-0.57%)
Jul 17, 2013 49.27 49.82 48.33 49.14 3,891,806 +0.23(+0.47%)
Jul 16, 2013 50.00 51.60 48.69 48.91 8,083,806 -1.36(-2.71%)
Jul 15, 2013 48.91 51.00 48.84 50.27 7,965,158 +2.62(+5.50%)
Jul 12, 2013 46.47 48.65 46.30 47.65 0 +1.18(+2.54%)
Jul 11, 2013 45.34 46.70 44.90 46.47 4,084,805 +1.82(+4.08%)
Jul 10, 2013 44.82 45.67 44.17 44.65 3,542,811 -0.27(-0.60%)
Jul 09, 2013 46.20 46.06 44.75 44.92 0 -1.14(-2.48%)
Jul 08, 2013 46.80 47.57 45.60 46.06 4,280,293 -0.34(-0.73%)
Jul 05, 2013 46.29 46.80 45.50 46.40 0 +0.85(+1.87%)
Jul 03, 2013 44.97 45.97 44.71 45.55 0 +0.38(+0.84%)
Jul 02, 2013 46.10 47.43 44.65 45.17 4,998,942 -1.14(-2.46%)
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