First Solar Inc $69.15

down -0.85


28/8/2014 04:00 PM  |  : FSLR  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSLR historical data

Date Open High Low Close Volume
8/27/201470.9671.3569.8070.001,450,138
8/26/201470.8071.3770.2571.021,013,504
8/25/201471.0471.7570.5671.161,252,199
8/22/201470.5070.7069.5870.461,116,942
8/21/201470.8371.0070.0970.701,113,929
8/20/201469.9071.0769.3370.831,484,820
8/19/201470.3471.1570.0570.161,617,209
8/18/201469.5570.6969.3470.281,965,490
8/15/201469.4770.0268.2769.121,994,364
8/14/201469.6069.8068.0369.211,638,449
8/13/201469.6469.9768.9169.502,106,584
8/12/201469.6370.0568.3069.072,083,325
8/11/201468.0370.3667.8869.172,899,896
8/8/201468.0068.4967.0167.832,726,038
8/7/201466.3468.9465.7268.176,131,446
8/6/201461.6865.9460.1565.609,419,748
8/5/201463.9564.7762.8663.664,083,618
8/4/201462.4064.0062.4063.142,523,855
8/1/201462.4962.9960.5862.032,985,216
7/31/201465.0065.3662.8163.112,569,894
7/30/201466.0066.1565.3265.581,389,851
7/29/201466.2066.5065.3265.392,013,553
7/28/201465.3166.6865.3165.533,319,048
7/25/201463.1764.4262.8464.052,376,968
7/24/201462.9663.5462.0363.301,573,517
7/23/201463.4763.6262.5362.811,487,688
7/22/201463.5063.9562.9263.471,336,037
7/21/201462.2163.0861.7662.901,556,216
7/18/201461.5762.6760.7562.362,349,640
7/17/201463.0563.6561.2661.452,605,724
7/16/201463.4263.7963.0563.461,866,075
7/15/201463.4564.2962.6062.951,502,773
7/14/201463.8864.2463.0863.271,560,824
7/11/201464.0364.4062.2363.432,711,955
7/10/201462.6664.2162.0463.672,820,544
7/9/201464.6965.7464.1164.422,568,023
7/8/201467.1967.7162.4164.397,268,781
7/7/201469.5169.9566.7267.722,983,183
7/3/201470.0570.4269.0269.501,078,027
7/2/201471.0571.8069.6169.851,824,208
7/1/201471.5271.5869.7070.692,213,054
6/30/201471.8572.6870.8471.062,223,235
6/27/201471.1772.0070.8571.402,377,162
6/26/201470.2172.4670.1571.474,030,481
6/25/201468.5070.8068.1870.182,154,531
6/24/201469.9770.9468.4368.713,282,628
6/23/201468.9071.5767.8970.155,198,719
6/20/201468.5769.4968.0168.902,606,888
6/19/201469.6970.0067.7668.272,555,198
6/18/201469.0369.9468.1669.753,675,210
6/17/201466.8569.6066.6669.134,879,819
6/16/201464.6167.0064.5066.854,145,627
6/13/201463.6865.0363.1364.471,824,588
6/12/201463.7064.5462.7663.902,820,907
6/11/201461.9264.7761.8463.543,019,811
6/10/201462.5663.1561.8162.321,761,275
6/9/201462.6863.7562.0462.571,867,954
6/6/201464.2164.6462.6662.882,613,296
6/5/201465.4565.8363.6764.023,062,982
6/4/201464.2466.8863.5865.397,911,694
6/3/201462.8263.4561.7062.932,318,788
6/2/201462.2962.9961.1262.702,092,742
5/30/201463.6163.9861.2761.782,448,522
5/29/201462.0263.9862.0163.412,734,130
5/28/201462.1663.3561.7961.872,519,901
5/27/201461.2562.4860.9761.262,480,844
5/23/201460.7161.3060.0260.671,634,299
5/22/201460.6661.7460.1560.632,161,428
5/21/201459.2160.4858.6960.392,837,172
5/20/201459.8859.9757.8058.633,103,473
5/19/201458.9960.4958.8459.832,280,928
5/16/201459.6260.2358.5759.642,438,962
5/15/201461.4761.5058.8260.103,674,567
5/14/201462.6963.4961.7061.892,342,681
5/13/201463.5964.1962.7063.053,299,031
5/12/201463.5565.2962.8163.833,370,120
5/9/201463.3864.6962.3863.212,812,194
5/8/201464.1166.9262.5963.434,460,902
5/7/201467.8069.2961.8163.578,466,298
5/6/201468.6069.3966.6567.453,686,277
5/5/201467.1968.9066.7168.422,162,091
5/2/201467.7268.8767.0568.032,213,722
5/1/201466.9670.0066.9567.272,727,069
4/30/201466.1067.5065.7167.492,362,399
4/29/201466.4866.8364.6066.282,449,252
4/28/201468.6169.0064.0965.923,863,302
4/25/201469.6971.3368.2068.632,649,959
4/24/201470.8471.4668.7770.622,554,485
4/23/201471.1872.4169.9070.042,939,260
4/22/201470.0472.2069.2071.123,454,727
4/21/201467.4269.2366.5069.212,406,331
4/17/201467.8668.9566.7067.322,536,692
4/16/201467.0567.9565.3467.592,723,462
4/15/201468.2468.6063.3166.395,159,811
4/14/201468.4869.2866.7768.303,594,866
4/11/201468.7070.5366.9567.594,979,156
4/10/201473.1873.7869.3069.634,778,583
4/9/201473.2674.1871.3173.345,437,646
4/8/201468.7174.0068.4672.776,768,097
4/7/201469.1271.2167.0568.005,185,658
Trading Center