FIRST SOLAR INC $54.89

up +4.91


20/5/2013 04:20 PM  |  NASDAQ : FSLR  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

FSLR historical data

Date Open High Low Close Volume
5/20/2013 50.15 55.50 50.10 54.89 115351
5/17/2013 49.41 50.62 48.75 49.98 49258
5/16/2013 50.56 50.95 48.24 48.37 50878
5/15/2013 51.41 51.90 49.60 50.07 50894
5/14/2013 49.96 50.88 48.63 50.62 79609
5/13/2013 50.00 52.69 49.70 50.45 81008
5/10/2013 47.03 49.55 47.00 49.34 73004
5/9/2013 45.02 48.66 44.76 47.12 70083
5/8/2013 43.54 45.72 42.90 45.21 65470
5/7/2013 46.62 46.72 42.61 43.43 129182
5/6/2013 46.63 47.78 46.15 47.69 79704
5/3/2013 47.00 47.20 45.62 46.00 48298
5/2/2013 45.91 46.72 44.11 46.44 73552
5/1/2013 46.70 46.80 45.38 45.78 42443
4/30/2013 45.73 47.46 45.65 46.56 67694
4/29/2013 44.83 46.25 44.30 45.57 71000
4/26/2013 44.82 45.95 43.62 44.08 76796
4/25/2013 44.17 45.63 43.37 44.47 91475
4/24/2013 40.93 45.93 40.75 45.11 171579
4/23/2013 39.16 40.61 38.86 40.34 63448
4/22/2013 38.67 39.87 37.41 38.75 68021
4/19/2013 38.01 38.74 37.75 38.10 49565
4/18/2013 37.58 38.39 36.77 37.67 58778
4/17/2013 36.88 39.47 36.26 37.33 108424
4/16/2013 36.58 38.01 36.10 37.56 67152
4/15/2013 36.98 37.64 35.14 36.01 73705
4/12/2013 36.95 38.64 36.51 37.11 79046
4/11/2013 36.37 38.10 36.10 37.19 117155
4/10/2013 37.00 38.50 35.95 36.32 249224
4/9/2013 27.14 41.00 26.76 39.35 401265
4/8/2013 26.78 27.72 26.32 27.04 54255
4/5/2013 26.03 26.87 25.66 26.44 25940
4/4/2013 25.98 26.69 25.71 26.46 30197
4/3/2013 26.22 26.86 25.81 26.10 32146
4/2/2013 26.87 27.07 26.13 26.26 22463
4/1/2013 27.27 27.50 26.75 26.82 18753
3/28/2013 27.32 27.94 26.81 26.96 28565
3/27/2013 27.35 27.48 26.92 27.43 32113
3/26/2013 28.17 28.19 27.00 27.60 37332
3/25/2013 28.91 29.00 27.80 28.02 33725
3/22/2013 29.06 29.24 28.33 28.85 38509
3/21/2013 28.93 29.56 28.70 29.00 43189
3/20/2013 27.99 29.71 27.85 29.49 76834
3/19/2013 26.90 27.90 26.48 27.84 57803
3/18/2013 26.06 26.98 25.80 26.93 34793
3/15/2013 27.23 27.28 26.40 26.61 47216
3/14/2013 26.87 27.33 26.33 27.26 36602
3/13/2013 27.23 27.54 26.70 26.90 37442
3/12/2013 26.72 27.48 26.38 27.44 47144
3/11/2013 26.24 26.94 25.76 26.59 32405
3/8/2013 26.40 26.70 26.11 26.29 32829
3/7/2013 26.01 26.27 25.35 26.10 58605
3/6/2013 25.85 27.22 25.71 25.90 82552
3/5/2013 24.79 25.62 24.79 25.10 47886
3/4/2013 25.31 25.42 24.46 24.70 51759
3/1/2013 25.48 25.79 24.92 25.35 56238
2/28/2013 27.38 27.80 25.61 25.84 96409
2/27/2013 26.84 27.38 25.50 27.04 221832
2/26/2013 33.00 33.00 31.08 31.36 81192
2/25/2013 34.15 34.79 32.70 32.74 45506
2/22/2013 34.30 34.70 32.85 33.81 63750
2/21/2013 34.89 35.44 33.88 34.41 55324
2/20/2013 36.30 36.82 35.07 35.13 72722
2/19/2013 34.14 36.98 34.14 36.13 99003
2/15/2013 34.90 35.42 33.75 34.09 62871
2/14/2013 32.23 35.44 32.16 34.92 82052
2/13/2013 34.05 34.07 32.20 32.45 46170
2/12/2013 32.38 33.88 32.10 33.74 65914
2/11/2013 30.51 32.58 30.51 32.36 66122
2/8/2013 30.78 30.80 30.04 30.40 23015
2/7/2013 31.41 31.64 30.66 31.11 34001
2/6/2013 29.82 31.25 29.62 31.13 68656
2/5/2013 28.69 30.55 28.26 29.02 68880
2/4/2013 27.90 29.39 27.60 28.34 36564
2/1/2013 28.41 28.77 27.86 28.33 34951
1/31/2013 27.92 28.40 27.82 28.18 24001
1/30/2013 27.95 28.46 27.67 27.91 27312
1/29/2013 29.70 29.76 27.73 27.94 68672
1/28/2013 30.58 30.61 29.52 29.70 28081
1/25/2013 30.34 30.93 30.08 30.21 28020
1/24/2013 30.84 31.90 30.05 30.30 34414
1/23/2013 31.83 31.99 30.99 31.15 24074
1/22/2013 30.22 31.67 30.21 31.58 39883
1/18/2013 30.69 30.87 29.93 30.08 29315
1/17/2013 30.90 31.68 30.46 30.53 33410
1/16/2013 31.40 31.64 30.18 30.72 33607
1/15/2013 31.34 31.77 30.76 31.62 21798
1/14/2013 31.84 32.00 30.57 31.21 32831
1/11/2013 32.08 32.65 31.95 32.01 20367
1/10/2013 32.30 32.62 31.66 31.97 33670
1/9/2013 31.45 32.45 31.45 31.91 36678
1/8/2013 31.60 31.93 30.43 31.02 43503
1/7/2013 33.08 33.20 31.05 31.37 66846
1/4/2013 33.45 34.30 33.01 33.59 46537
1/3/2013 32.60 35.60 32.30 34.41 100211
1/2/2013 32.02 32.50 31.42 31.99 32603
12/31/2012 29.61 30.91 29.49 30.86 31073
12/28/2012 29.74 30.55 29.48 29.80 23265
12/27/2012 30.75 30.75 29.57 30.02 23915
12/26/2012 30.26 31.22 30.25 30.63 23931
Marketplace
Trading Center