$55.02 -0.87 (%) First Solar Inc - NASDAQ

May. 22, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSLR historical data

Date Open High Low Close Volume
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
3/10/201560.3160.5159.5059.862,159,441
3/9/201560.8261.9960.3061.062,701,424
3/6/201561.1162.2760.3160.612,342,068
3/5/201561.4061.9060.9261.662,339,606
3/4/201560.5261.3160.0561.202,505,226
3/3/201560.9361.4260.1260.693,146,845
3/2/201559.4161.2159.0361.113,994,629
2/27/201558.9060.2158.2259.754,014,570
2/26/201557.8059.5656.7058.686,521,110
2/25/201556.1559.2456.1258.5415,704,706
2/24/201556.8457.8954.6354.7018,453,713
2/23/201549.0549.9748.5049.643,228,076
2/20/201548.6649.6248.2049.022,090,984
2/19/201548.0748.9847.3548.411,971,678
2/18/201549.6050.7948.5948.843,780,889
2/17/201549.1649.8548.3349.622,467,805
2/13/201549.6449.9948.6248.842,695,881
2/12/201549.2749.8548.7149.423,267,536
2/11/201549.8550.2948.1248.7712,070,024
2/10/201546.7048.6944.6248.549,140,360
2/9/201546.7847.6846.0646.332,359,596
2/6/201546.9947.8746.7546.901,406,843
2/5/201547.2447.6546.2946.901,766,525
2/4/201547.4647.9546.2246.982,236,844
2/3/201546.1948.6246.1548.164,290,358
2/2/201542.6845.6442.5945.483,311,175
1/30/201541.9243.2241.8242.321,944,543
1/29/201542.8842.9941.1542.361,604,827
1/28/201543.6644.4842.5342.702,192,635
1/27/201543.3044.0442.6943.721,916,320
1/26/201542.3544.3842.0344.171,745,139
1/23/201541.7443.1041.5042.541,797,404
1/22/201541.7442.0040.5741.901,742,337
1/21/201539.7741.9039.6941.402,434,666
1/20/201540.6740.7239.1839.832,071,031
1/16/201540.1841.0639.8140.722,787,642
1/15/201542.7543.0940.1240.162,500,805
1/14/201542.0442.8241.3942.282,131,082
1/13/201543.2044.4942.3342.712,455,092
1/12/201543.8143.8942.1542.832,358,920
1/9/201543.9144.4442.8344.201,965,568
1/8/201542.3943.6842.0343.633,211,906
1/7/201542.0042.4741.4041.752,869,783
1/6/201542.0142.0139.8840.863,712,221
1/5/201543.8843.9841.5141.833,668,037
1/2/201544.7245.3443.7244.551,873,765
12/31/201444.5245.3943.4744.601,990,914
12/30/201443.9444.6543.6344.521,458,604
12/29/201444.2645.0044.1644.421,207,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center