$33.54 +0.37 (%) First Solar Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSLR historical data

Date Open High Low Close Volume
12/9/201633.3133.8333.0733.542,052,860
12/8/201633.7433.7832.7833.172,276,090
12/7/201632.1733.8731.8533.593,445,373
12/6/201632.4632.5031.3132.052,946,364
12/5/201630.1832.5230.1832.354,769,805
12/2/201630.2230.7129.9930.152,311,128
12/1/201630.4730.8029.6530.142,364,370
11/30/201630.3330.7529.8130.322,903,299
11/29/201631.1031.3929.7729.954,011,710
11/28/201630.7131.4730.5731.112,808,005
11/25/201629.8031.0629.7930.602,350,198
11/23/201629.4529.8228.8429.782,466,656
11/22/201629.4730.0029.2929.663,961,209
11/21/201629.4129.6728.8829.384,460,250
11/18/201630.5430.9529.0529.217,522,578
11/17/201629.0532.4928.6031.1612,616,958
11/16/201633.0333.1332.2832.823,913,737
11/15/201633.1633.4932.5633.193,807,064
11/14/201632.3833.4432.1933.083,602,979
11/11/201631.5732.2131.3532.063,493,474
11/10/201632.4232.7431.0331.954,974,979
11/9/201630.9132.7630.8532.107,958,773
11/8/201633.7333.8532.8633.493,343,391
11/7/201633.6334.1033.3233.764,627,142
11/4/201634.3834.4032.4132.487,940,734
11/3/201638.5038.6032.9034.5119,076,573
11/2/201640.8041.2340.3240.583,735,612
11/1/201640.5741.2540.2841.052,798,280
10/31/201640.7041.1440.3940.491,696,558
10/28/201641.0941.3340.1740.652,284,042
10/27/201641.5241.7040.7941.061,614,743
10/26/201640.5041.5440.4041.111,525,875
10/25/201640.9941.2840.3540.682,526,034
10/24/201642.4342.9040.7540.872,521,152
10/21/201641.9242.3241.3342.252,664,511
10/20/201641.5142.1841.1742.082,791,034
10/19/201639.6642.5039.5541.924,860,429
10/18/201639.6739.9739.1839.571,899,448
10/17/201639.5039.7338.6239.301,971,189
10/14/201639.0139.9539.0139.471,974,439
10/13/201637.7539.0937.4938.681,794,207
10/12/201638.1238.3237.4738.241,349,517
10/11/201638.5638.9938.0138.281,447,912
10/10/201637.8038.6737.6938.582,008,043
10/7/201638.8239.1037.2337.584,532,363
10/6/201639.9440.0539.0639.752,082,607
10/5/201638.5239.8838.4539.742,665,075
10/4/201638.6338.7537.8738.212,376,873
10/3/201639.6539.6538.3838.572,388,424
9/30/201639.2239.8539.0339.492,818,097
9/29/201639.0640.3338.9039.083,488,059
9/28/201639.0139.6738.2439.083,294,809
9/27/201637.3839.1137.3039.094,312,463
9/26/201636.8737.4336.3537.253,197,561
9/23/201635.3737.4535.3637.064,412,931
9/22/201634.3635.8834.0835.424,032,413
9/21/201634.1034.5733.8634.032,537,910
9/20/201634.6534.6533.7434.002,839,928
9/19/201635.0035.2034.4034.422,546,190
9/16/201635.1535.4534.3734.823,227,208
9/15/201635.0035.4034.5035.354,553,430
9/14/201636.3136.4534.5035.035,067,010
9/13/201637.0737.2036.1736.422,659,997
9/12/201636.9037.5036.3737.432,470,146
9/9/201638.2438.4437.1337.132,726,986
9/8/201637.7838.5837.5138.472,945,210
9/7/201639.0039.1038.0038.492,198,701
9/6/201638.4739.3138.1238.983,331,779
9/2/201638.4939.0938.1138.182,501,218
9/1/201637.8238.4737.6738.442,409,415
8/31/201637.7637.8937.2837.822,699,972
8/30/201637.5038.2837.5038.252,310,499
8/29/201637.6938.0437.5037.592,203,202
8/26/201637.3238.1437.2537.532,970,400
8/25/201637.1537.2836.8037.042,584,943
8/24/201637.3337.8437.1537.322,469,207
8/23/201637.7438.0037.3837.451,701,053
8/22/201637.8037.8737.1337.682,390,715
8/19/201637.5538.2037.2237.802,941,984
8/18/201637.7138.2837.2537.523,773,174
8/17/201637.5837.6536.7536.893,768,965
8/16/201638.2938.3337.3737.743,186,723
8/15/201638.8838.9538.3138.332,730,489
8/12/201639.0739.1238.2338.793,254,565
8/11/201639.5939.7038.7339.013,951,843
8/10/201640.3140.5036.8338.6614,023,345
8/9/201643.7743.8141.6241.665,356,939
8/8/201644.3044.8643.6343.812,665,738
8/5/201644.1444.3343.2744.114,495,986
8/4/201649.4849.5042.7743.7218,975,891
8/3/201647.5349.2847.5249.244,430,111
8/2/201647.2547.7746.8147.762,986,569
8/1/201646.9147.5846.7547.382,413,128
7/29/201647.2547.4446.5246.681,684,602
7/28/201648.5948.9046.9047.131,865,281
7/27/201649.0649.1948.2648.551,107,724
7/26/201648.1448.7448.0248.581,206,909
7/25/201648.0048.1247.4047.991,074,203
7/22/201648.4348.6847.3448.121,677,936
7/21/201648.5949.2548.1948.331,683,054
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center