FIRST SOLAR (NQ: FSLR)
45.03 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 45.44 45.59 44.30 45.03 3,501,270 -0.18(-0.40%)
Dec 18, 2014 43.36 45.70 43.36 45.21 4,553,446 +2.86(+6.75%)
Dec 17, 2014 41.23 42.41 40.54 42.35 2,371,163 +1.45(+3.55%)
Dec 16, 2014 42.70 40.90 4,962,774 -0.76(-1.82%)
Dec 15, 2014 42.36 42.99 41.44 41.66 1,728,410 -0.46(-1.09%)
Dec 12, 2014 42.58 43.11 42.03 42.12 1,827,543 -0.92(-2.14%)
Dec 11, 2014 43.40 44.27 42.84 43.04 1,373,594 -0.03(-0.07%)
Dec 10, 2014 44.89 45.20 42.92 43.07 2,819,864 -1.99(-4.42%)
Dec 09, 2014 44.00 45.20 42.68 45.06 2,663,758 +0.41(+0.92%)
Dec 08, 2014 46.75 47.04 44.41 44.65 2,570,359 -2.26(-4.82%)
Dec 05, 2014 46.88 47.48 46.65 46.91 1,331,359 +0.19(+0.41%)
Dec 04, 2014 47.11 47.23 46.14 46.72 1,653,190 -0.40(-0.85%)
Dec 03, 2014 46.60 47.56 46.51 47.12 2,582,159 +0.70(+1.51%)
Dec 02, 2014 45.57 46.91 45.52 46.42 1,724,806 +0.66(+1.44%)
Dec 01, 2014 48.29 48.78 45.46 45.76 3,795,266 -3.04(-6.23%)
Nov 28, 2014 50.24 50.25 47.89 48.80 2,979,680 -2.73(-5.29%)
Nov 26, 2014 51.53 51.53 51.53 0 +0.49(+0.95%)
Nov 25, 2014 50.67 51.10 50.15 51.04 1,830,088 +0.38(+0.75%)
Nov 24, 2014 49.58 50.71 49.50 50.66 1,892,261 +0.90(+1.81%)
Nov 21, 2014 50.22 50.78 49.63 49.76 1,933,213 +0.33(+0.67%)
Nov 20, 2014 48.51 49.91 47.88 49.43 1,719,557 +0.61(+1.25%)
Nov 19, 2014 49.50 49.69 48.25 48.82 2,017,299 -0.64(-1.29%)
Nov 18, 2014 48.41 49.68 48.25 49.46 2,944,282 +1.51(+3.15%)
Nov 17, 2014 48.10 49.15 47.20 47.95 2,502,985 -0.54(-1.11%)
Nov 14, 2014 47.31 48.66 45.94 48.49 3,790,814 +0.93(+1.96%)
Nov 13, 2014 49.25 49.40 47.13 47.56 4,233,054 -2.03(-4.09%)
Nov 12, 2014 51.11 51.39 49.18 49.59 3,814,456 -1.40(-2.75%)
Nov 11, 2014 51.91 52.35 50.76 50.99 2,187,727 -0.97(-1.87%)
Nov 10, 2014 50.79 52.60 50.70 51.96 4,720,255 +1.67(+3.32%)
Nov 07, 2014 52.72 53.48 50.00 50.29 11,166,076 -6.12(-10.85%)
Nov 06, 2014 56.45 57.35 55.80 56.41 3,153,842 +0.15(+0.27%)
Nov 05, 2014 57.05 57.73 56.03 56.26 1,818,850 -0.61(-1.07%)
Nov 04, 2014 57.93 58.41 56.81 56.87 1,667,166 -1.44(-2.47%)
Nov 03, 2014 58.78 59.78 58.06 58.31 1,839,546 -0.59(-1.00%)
Oct 31, 2014 57.40 58.97 56.60 58.90 2,533,632 +2.80(+4.99%)
Oct 30, 2014 55.85 56.40 54.61 56.10 2,017,934 -0.06(-0.11%)
Oct 29, 2014 57.44 58.00 55.27 56.16 1,883,086 -1.22(-2.13%)
Oct 28, 2014 54.85 57.42 54.06 57.38 2,793,594 +3.09(+5.69%)
Oct 27, 2014 56.01 56.44 53.97 54.29 2,398,812 -2.15(-3.81%)
Oct 24, 2014 56.14 56.93 55.13 56.44 1,442,898 +0.17(+0.30%)
Oct 23, 2014 55.31 56.86 55.11 56.27 2,035,871 +1.52(+2.78%)
Oct 22, 2014 56.99 54.51 54.75 2,487,594 -1.60(-2.84%)
Oct 21, 2014 55.03 56.60 54.93 56.35 2,156,265 +1.98(+3.64%)
Oct 20, 2014 53.23 54.61 52.61 54.37 1,910,671 +1.14(+2.14%)
Oct 17, 2014 52.75 53.23 2,861,449 -0.99(-1.83%)
Oct 16, 2014 52.23 55.14 51.79 54.22 2,546,225 +0.98(+1.84%)
Oct 15, 2014 50.85 53.82 50.51 53.24 4,498,120 +1.24(+2.38%)
Oct 14, 2014 51.37 53.07 50.13 52.00 4,162,763 +1.49(+2.95%)
Oct 13, 2014 53.91 54.73 50.36 50.51 4,620,560 -3.21(-5.98%)
Oct 10, 2014 55.79 56.08 53.64 53.72 4,532,252 -2.77(-4.90%)
Oct 09, 2014 61.34 61.50 56.47 56.49 5,326,493 -5.70(-9.17%)
Oct 08, 2014 60.40 62.66 58.81 62.19 2,680,369 +1.77(+2.93%)
Oct 07, 2014 62.21 62.22 60.39 60.42 2,139,430 -1.95(-3.13%)
Oct 06, 2014 64.31 64.43 61.61 62.37 2,401,276 -1.73(-2.70%)
Oct 03, 2014 64.52 65.07 63.87 64.10 1,345,453 +0.27(+0.42%)
Oct 02, 2014 63.90 64.85 62.16 63.83 2,240,658 +0.12(+0.19%)
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