$39.07 +1.82 (%) First Solar Inc - NASDAQ

Sep. 27, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSLR historical data

Date Open High Low Close Volume
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
7/20/201647.9348.9347.8048.431,999,244
7/19/201647.9348.0747.4847.741,146,993
7/18/201647.9248.0747.3547.952,273,083
7/15/201647.5947.8146.5647.732,027,504
7/14/201646.6747.7446.5647.351,849,527
7/13/201647.2547.4046.1446.201,529,408
7/12/201646.8647.4846.4546.992,048,880
7/11/201645.0046.6944.9246.492,939,088
7/8/201644.6945.7644.6545.603,572,619
7/7/201647.5047.6244.0644.3410,446,733
7/6/201647.6949.1847.0749.133,521,424
7/5/201648.2148.2847.0547.771,896,749
7/1/201648.3948.7748.1348.491,490,717
6/30/201648.2648.5047.6948.482,431,184
6/29/201647.1748.3546.9848.092,672,084
6/28/201644.9946.4544.8046.371,888,729
6/27/201645.1845.4543.7044.232,600,820
6/24/201646.5147.4945.7346.022,064,914
6/23/201649.0849.3348.1948.651,275,717
6/22/201649.3049.3348.5648.621,076,508
6/21/201649.4049.5148.0048.911,343,100
6/20/201649.4050.4049.2649.321,744,554
6/17/201648.4349.0248.2348.521,600,799
6/16/201647.8948.5447.1148.391,315,286
6/15/201647.9649.0047.9348.201,356,535
6/14/201647.7448.2447.2247.891,549,931
6/13/201648.0448.3947.3647.791,827,762
6/10/201649.9650.0048.2048.511,672,591
6/9/201650.7451.2850.2450.451,440,966
6/8/201650.7251.3050.2050.931,489,888
6/7/201650.4551.0049.9750.551,386,515
6/6/201649.0650.2249.0650.151,557,109
6/3/201649.9350.1748.8449.251,445,883
6/2/201649.5850.3349.4049.841,255,427
6/1/201649.7850.2848.8550.071,574,243
5/31/201649.9250.4349.3149.651,644,776
5/27/201649.6350.0949.2849.901,059,145
5/26/201650.4250.5149.2849.731,553,449
5/25/201651.0151.3349.9450.562,026,326
5/24/201649.5750.6749.3650.462,525,452
5/23/201648.1149.7748.1149.042,278,785
5/20/201647.3748.2347.0048.021,967,933
5/19/201648.4048.8946.6747.093,056,415
5/18/201648.1749.6748.0548.711,766,155
5/17/201649.0749.3048.3348.511,772,963
5/16/201648.8549.7448.7549.071,612,894
5/13/201649.0549.8048.4948.561,982,455
5/12/201650.9551.4749.0049.092,457,170
5/11/201651.5151.9750.6950.741,901,124
5/10/201650.0051.5049.9151.272,579,049
5/9/201651.7851.7950.0350.601,489,827
5/6/201651.8752.6051.3751.801,787,459
5/5/201652.2552.5151.6151.962,099,318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center