$60.99 -0.37 (%) First Solar Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201662.3062.8058.0860.992,939,943
2/11/201663.0064.0760.1061.363,051,960
2/10/201664.6665.7263.7964.412,386,873
2/9/201663.0366.8562.5466.482,393,141
2/8/201663.5065.0762.9664.182,133,231
2/5/201666.7166.8864.8665.071,656,908
2/4/201666.3968.4966.0567.201,672,840
2/3/201666.9467.1564.1066.491,760,678
2/2/201668.0568.7465.6166.131,967,549
2/1/201668.1069.7766.7469.131,963,509
1/29/201665.9268.7065.8068.662,328,829
1/28/201666.8567.4364.1865.882,228,212
1/27/201666.9367.7365.2265.641,893,419
1/26/201664.7667.6064.4467.401,920,822
1/25/201666.5666.5963.9364.141,865,981
1/22/201665.1066.9464.2966.443,006,038
1/21/201661.2964.5360.8663.232,420,039
1/20/201660.4062.0057.2061.273,311,512
1/19/201662.2163.1560.7461.492,236,286
1/15/201659.5861.6458.8061.322,377,276
1/14/201660.8062.6057.5461.783,851,460
1/13/201665.5266.2761.0861.372,544,384
1/12/201665.9866.5463.0765.222,307,841
1/11/201665.8466.7264.3765.421,744,614
1/8/201667.4367.9564.7365.623,035,650
1/7/201667.6468.7065.3566.224,091,021
1/6/201671.0071.4568.4269.522,947,128
1/5/201670.5672.1270.1172.036,385,360
1/4/201664.7166.7664.1066.722,126,915
12/31/201566.5167.0765.9965.991,515,486
12/30/201566.2367.1666.0166.991,342,517
12/29/201566.7066.9565.4566.411,049,369
12/28/201566.5366.8065.1166.401,026,263
12/24/201566.2667.8066.2566.92921,202
12/23/201565.4966.5265.3566.171,334,898
12/22/201565.4765.6363.7364.991,872,257
12/21/201564.6566.1564.5065.742,778,858
12/18/201563.8465.3463.2963.413,311,472
12/17/201566.5066.6564.0364.483,326,292
12/16/201563.5266.3563.4065.627,207,179
12/15/201558.8660.3558.1259.834,589,760
12/14/201555.7958.4855.0458.413,444,346
12/11/201553.9556.6053.5055.263,212,044
12/10/201554.3255.3952.5154.357,515,666
12/9/201559.4661.9258.4258.853,186,339
12/8/201558.4359.2556.9659.072,753,381
12/7/201559.2959.5958.2259.321,852,124
12/4/201559.0660.0158.4959.841,538,900
12/3/201560.0062.0558.6659.462,700,902
12/2/201558.0660.3257.9559.673,719,886
12/1/201556.6058.2956.6058.181,608,135
11/30/201556.1857.1356.1056.511,472,559
11/27/201556.1756.1955.3956.10686,101
11/25/201556.0457.2655.8456.401,092,279
11/24/201554.5956.3754.3956.171,230,737
11/23/201554.3255.3253.6354.881,401,735
11/20/201553.4054.7653.3454.441,344,435
11/19/201553.4053.5752.8053.28961,416
11/18/201553.0754.1352.8353.941,489,486
11/17/201554.5554.7052.3952.751,822,426
11/16/201552.7854.2952.4354.181,389,950
11/13/201553.7254.0752.1652.722,263,888
11/12/201554.4155.4053.4353.922,147,034
11/11/201556.0256.3054.0754.752,317,729
11/10/201558.5258.6054.6355.873,854,236
11/9/201559.4159.8057.6158.391,523,514
11/6/201558.1959.8558.0559.671,505,433
11/5/201558.9459.4157.7058.331,642,417
11/4/201558.4058.8857.7158.661,728,657
11/3/201557.4459.5557.2858.352,655,680
11/2/201556.6557.8255.8257.782,937,831
10/30/201556.9058.4354.6557.076,634,060
10/29/201551.3552.1550.2550.993,001,361
10/28/201549.3950.9348.8850.851,772,112
10/27/201550.1950.3648.5849.161,284,651
10/26/201550.9751.6949.8150.571,251,040
10/23/201550.3150.8949.2250.431,376,126
10/22/201550.5550.9549.1049.891,718,893
10/21/201551.8751.9049.8449.941,516,263
10/20/201551.1252.4950.8151.77951,530
10/19/201551.7052.2950.8851.19980,610
10/16/201552.5552.6351.0852.051,160,839
10/15/201552.2652.7551.5652.481,533,776
10/14/201550.8152.4550.5051.951,383,141
10/13/201550.4651.8050.0050.581,175,390
10/12/201551.2151.3150.1150.831,270,928
10/9/201551.1251.6050.4451.201,399,408
10/8/201549.8551.4549.4551.121,604,603
10/7/201549.8650.8348.2249.912,566,556
10/6/201546.7749.1646.6848.882,697,492
10/5/201545.8947.2345.6746.661,604,118
10/2/201542.2445.4741.9045.461,747,270
10/1/201542.5643.3541.9742.681,469,451
9/30/201541.4942.8541.4842.751,496,177
9/29/201541.0142.3340.7241.021,766,468
9/28/201543.0043.2040.5140.811,870,736
9/25/201544.2144.8342.9443.291,206,112
9/24/201543.1043.9042.1543.641,695,127
9/23/201544.6244.8743.3143.371,631,993
9/22/201544.2844.7643.9044.421,599,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center