December 15th, 2015

First Solar (NQ: FSLR )

89.70 USD +2.78 (+3.20%)
Streaming Delayed Price Updated: 7:38 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 85.75 87.35 84.12 86.92 3,109,291 +2.23(+2.63%)
Nov 20, 2020 85.25 86.42 83.37 84.69 1,984,000 +0.63(+0.75%)
Nov 19, 2020 81.46 85.77 81.45 84.06 2,669,029 +2.07(+2.52%)
Nov 18, 2020 82.27 83.82 80.34 81.99 2,634,353 +0.51(+0.63%)
Nov 17, 2020 80.15 81.78 79.27 81.48 2,338,848 +1.27(+1.58%)
Nov 16, 2020 80.80 82.25 79.05 80.21 2,794,417 +0.26(+0.33%)
Nov 13, 2020 82.29 82.98 79.76 79.95 2,464,000 -1.45(-1.78%)
Nov 12, 2020 84.79 85.00 80.70 81.40 2,132,132 -2.80(-3.33%)
Nov 11, 2020 82.04 85.50 82.00 84.20 2,372,435 +3.45(+4.27%)
Nov 10, 2020 83.50 86.00 79.78 80.75 3,887,003 -5.36(-6.22%)
Nov 09, 2020 95.00 95.72 86.04 86.11 4,029,817 -2.16(-2.45%)
Nov 06, 2020 88.75 90.73 86.34 88.27 4,309,400 +1.37(+1.58%)
Nov 05, 2020 82.31 88.65 82.01 86.90 5,861,827 +7.12(+8.92%)
Nov 04, 2020 82.26 83.54 77.77 79.78 9,386,896 -7.46(-8.55%)
Nov 03, 2020 89.52 90.72 85.00 87.24 4,298,066 -1.65(-1.86%)
Nov 02, 2020 89.00 90.88 87.20 88.89 3,386,600 +1.85(+2.12%)
Oct 30, 2020 86.84 88.10 81.71 87.04 5,665,000 -0.42(-0.47%)
Oct 29, 2020 91.15 92.88 86.75 87.46 5,459,630 -5.85(-6.27%)
Oct 28, 2020 92.33 97.93 90.21 93.31 14,678,955 +10.92(+13.25%)
Oct 27, 2020 83.12 84.51 81.45 82.39 3,784,060 -1.36(-1.62%)
Oct 26, 2020 82.65 85.11 80.67 83.75 3,549,391 -1.62(-1.90%)
Oct 23, 2020 83.40 86.24 82.80 85.37 2,368,600 +2.72(+3.29%)
Oct 22, 2020 81.80 83.36 80.15 82.65 2,470,125 +1.05(+1.29%)
Oct 21, 2020 85.47 87.41 81.29 81.60 3,168,048 -2.70(-3.20%)
Oct 20, 2020 84.73 86.58 82.94 84.30 2,401,698 +0.87(+1.04%)
Oct 19, 2020 84.17 87.44 82.85 83.43 3,223,863 -0.75(-0.89%)
Oct 16, 2020 82.64 85.50 81.64 84.18 3,270,800 +1.90(+2.31%)
Oct 15, 2020 80.71 82.85 78.69 82.28 2,547,306 -1.44(-1.72%)
Oct 14, 2020 84.16 85.66 82.57 83.72 2,611,915 +0.79(+0.95%)
Oct 13, 2020 79.02 84.45 78.49 82.93 3,582,797 +3.62(+4.56%)
Oct 12, 2020 81.97 83.30 77.31 79.31 3,801,242 +0.50(+0.63%)
Oct 09, 2020 77.33 81.43 76.88 78.81 3,005,800 +1.69(+2.19%)
Oct 08, 2020 80.50 80.60 76.50 77.12 3,178,829 -1.59(-2.02%)
Oct 07, 2020 75.41 81.24 75.00 78.71 5,285,240 +5.27(+7.18%)
Oct 06, 2020 72.58 75.57 71.80 73.44 2,498,143 +1.94(+2.71%)
Oct 05, 2020 68.55 71.78 68.29 71.50 2,348,531 +4.26(+6.34%)
Oct 02, 2020 67.01 69.32 66.71 67.24 1,329,400 -1.33(-1.94%)
Oct 01, 2020 67.27 68.88 66.78 68.57 2,273,732 +2.37(+3.58%)
Sep 30, 2020 65.79 68.14 65.65 66.20 2,892,377 +0.44(+0.67%)
Sep 29, 2020 65.50 66.00 64.70 65.76 1,702,224 +0.39(+0.60%)
Sep 28, 2020 64.26 65.58 63.93 65.37 1,780,136 +2.32(+3.68%)
Sep 25, 2020 61.25 63.56 60.40 63.05 3,341,500 +1.75(+2.85%)
Sep 24, 2020 61.20 62.20 59.52 61.30 2,069,932 -0.72(-1.16%)
Sep 23, 2020 62.07 63.84 61.80 62.02 2,784,877 +0.47(+0.76%)
Sep 22, 2020 62.16 62.20 60.56 61.55 1,932,445 -0.12(-0.19%)
Sep 21, 2020 60.48 62.30 60.25 61.67 3,434,880 -0.08(-0.13%)
Sep 18, 2020 64.18 64.79 61.00 61.75 4,974,200 -2.25(-3.52%)
Sep 17, 2020 66.03 66.79 63.61 64.00 11,380,237 -7.96(-11.06%)
Sep 16, 2020 73.78 74.74 71.62 71.96 1,522,973 -0.93(-1.28%)
Sep 15, 2020 72.56 74.05 72.03 72.89 1,155,801 +1.43(+2.00%)
Sep 14, 2020 71.05 71.73 70.10 71.46 631,922 +1.55(+2.22%)
Sep 11, 2020 70.92 71.93 69.67 69.91 1,058,400 +0.02(+0.03%)
Sep 10, 2020 72.39 73.01 69.53 69.89 860,279 -1.81(-2.52%)
Sep 09, 2020 70.74 72.13 70.00 71.70 1,074,005 +2.33(+3.36%)
Sep 08, 2020 69.46 71.92 68.27 69.37 1,504,734 -2.69(-3.73%)
Sep 04, 2020 72.50 73.33 67.41 72.06 1,726,000 -0.44(-0.61%)
Sep 03, 2020 76.49 76.49 71.50 72.50 2,282,546 -4.95(-6.39%)
Sep 02, 2020 79.08 79.16 75.83 77.45 1,057,701 -0.97(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.