$44.30 -1.01 (%) First Solar Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSLR historical data

Date Open High Low Close Volume
7/31/201545.3145.4044.2644.301,529,017
7/30/201545.8945.9344.5845.311,597,147
7/29/201543.5145.9643.1345.542,765,905
7/28/201542.5043.6641.6643.381,720,614
7/27/201542.4342.6241.5642.271,888,927
7/24/201542.9243.2542.2542.971,819,010
7/23/201542.5743.6442.5742.741,767,777
7/22/201543.1043.2542.2542.501,742,171
7/21/201543.1143.9842.8643.481,453,907
7/20/201544.4944.5043.2343.281,841,566
7/17/201544.6244.7043.7543.951,418,141
7/16/201544.7645.2144.1144.761,245,210
7/15/201545.7245.9444.1144.492,210,889
7/14/201546.4447.0145.5745.812,941,075
7/13/201544.5546.0644.4446.012,454,196
7/10/201544.3144.7543.6244.031,349,537
7/9/201544.5045.2243.5743.651,883,295
7/8/201544.6845.0043.1643.272,159,215
7/7/201544.0045.1442.7145.123,769,519
7/6/201544.8844.9243.9544.192,034,984
7/2/201546.0346.2845.1445.172,389,303
7/1/201547.3247.7545.6546.042,376,607
6/30/201548.4248.4446.8446.982,494,352
6/29/201548.9549.1747.7847.842,852,989
6/26/201550.9551.1049.6549.951,746,050
6/25/201551.6351.8750.9050.971,494,392
6/24/201551.2551.9451.1051.361,772,685
6/23/201551.2952.1050.8851.491,556,653
6/22/201551.1651.6150.8151.111,153,091
6/19/201552.0452.9750.6451.036,904,852
6/18/201552.1352.4851.7051.981,753,546
6/17/201552.4653.1351.2251.762,199,482
6/16/201553.3753.6751.9752.152,418,452
6/15/201550.0853.6750.0353.483,979,866
6/12/201550.2950.9850.1250.481,135,571
6/11/201550.3750.8050.0250.431,168,298
6/10/201549.4851.3749.2250.292,447,037
6/9/201549.9550.2449.0149.171,410,491
6/8/201551.0551.4949.6149.851,820,213
6/5/201549.8751.4749.3851.302,669,534
6/4/201550.6050.7949.5049.672,103,629
6/3/201550.9751.7450.6150.831,570,855
6/2/201549.8051.6049.4050.951,998,579
6/1/201549.7650.5349.2649.901,991,139
5/29/201550.5250.7049.7049.711,847,874
5/28/201551.2451.5250.4550.751,650,809
5/27/201551.0551.6050.5651.282,291,615
5/26/201553.0353.0350.7151.065,167,624
5/22/201555.7556.0354.9055.071,188,863
5/21/201555.2056.6655.1555.891,481,451
5/20/201555.4155.7354.7054.921,297,399
5/19/201556.1856.5455.0055.281,326,588
5/18/201556.8256.8356.0356.181,121,314
5/15/201556.3556.9756.1556.72839,636
5/14/201557.0557.0956.2356.561,132,042
5/13/201556.1457.1556.0156.771,040,378
5/12/201556.1956.4755.3756.051,259,878
5/11/201556.4156.9356.3056.381,300,116
5/8/201556.9156.9756.1056.371,670,813
5/7/201555.2956.5754.5756.322,771,852
5/6/201557.0357.2255.1555.662,207,895
5/5/201556.8357.7856.5056.812,777,164
5/4/201557.1357.8256.3256.782,829,955
5/1/201557.5059.9756.6057.346,218,669
4/30/201561.7362.3659.3659.673,440,715
4/29/201563.1363.4761.6961.941,979,674
4/28/201562.8763.7162.1063.571,585,298
4/27/201563.8664.2562.7162.921,332,511
4/24/201565.4265.5063.1663.431,507,253
4/23/201564.0065.0963.3064.751,584,138
4/22/201563.4464.4063.0063.891,934,582
4/21/201562.4563.1261.8063.111,453,855
4/20/201562.2662.5761.5262.251,077,518
4/17/201562.3462.8461.2861.941,798,138
4/16/201563.7163.7162.1362.891,939,281
4/15/201561.4664.0960.9063.743,716,840
4/14/201561.5461.7060.5261.07918,507
4/13/201561.4061.7061.0961.41823,529
4/10/201561.3661.7061.0261.30774,350
4/9/201560.5061.4960.5061.18968,157
4/8/201561.5861.7760.0160.651,894,449
4/7/201561.5662.6561.2461.271,456,007
4/6/201560.7262.0060.5061.511,224,486
4/2/201561.0061.9560.7861.191,228,124
4/1/201559.8461.3159.0160.831,760,435
3/31/201560.0360.6959.4259.791,797,348
3/30/201559.7261.0559.7260.691,535,358
3/27/201559.4060.0958.7959.611,321,991
3/26/201559.5360.3958.6159.622,022,704
3/25/201562.7062.7960.0560.092,662,241
3/24/201560.3663.1060.3662.522,890,326
3/23/201560.0661.1559.7460.582,197,903
3/20/201560.6760.9959.7060.262,893,360
3/19/201561.1261.5860.1260.301,776,466
3/18/201560.0861.8759.8561.432,026,308
3/17/201559.8961.3859.7060.492,311,842
3/16/201560.2760.9859.1360.221,964,537
3/13/201560.2260.7859.7660.601,570,151
3/12/201559.4860.7559.3960.612,075,551
3/11/201560.1460.3359.2759.291,897,434
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!