$51.04 +0.38 (%) First Solar Inc - NASDAQ

Nov. 25, 2014 | 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
11/25/201450.6751.1050.1551.041,839,790
11/24/201449.5850.7149.5050.661,893,511
11/21/201450.2250.7849.6349.761,933,213
11/20/201448.5149.9147.8849.431,720,382
11/19/201449.5049.6948.2548.822,017,399
11/18/201448.4149.6848.2549.462,944,397
11/17/201448.1049.1547.2047.952,503,385
11/14/201447.3148.6645.9448.493,790,814
11/13/201449.2549.4047.1347.564,233,662
11/12/201451.1151.3949.1849.593,819,022
11/11/201451.9152.3550.7650.992,189,000
11/10/201450.7952.6050.7051.964,773,135
11/7/201452.7253.4850.0050.2911,166,076
11/6/201456.4557.3555.8056.413,206,528
11/5/201457.0557.7356.0356.261,819,350
11/4/201457.9358.4156.8156.871,667,861
11/3/201458.7859.7858.0658.311,849,915
10/31/201457.4058.9756.6058.902,533,632
10/30/201455.8556.4054.6156.102,017,934
10/29/201457.4458.0055.2756.161,883,186
10/28/201454.8557.4254.0657.382,794,087
10/27/201456.0156.0153.9754.292,398,815
10/24/201456.1456.9355.1356.441,442,898
10/23/201455.3156.8655.1156.272,036,371
10/22/201456.4956.9954.5154.752,487,594
10/21/201455.0356.6054.9356.352,156,995
10/20/201453.2354.6152.6154.371,911,271
10/17/201455.3955.9852.7553.232,861,449
10/16/201452.2355.1451.6054.222,546,485
10/15/201450.8553.8250.5153.244,498,121
10/14/201451.3753.0750.1352.004,162,763
10/13/201453.9154.7350.3650.514,621,035
10/10/201455.7956.0853.5353.724,532,252
10/9/201461.3461.5056.4756.495,329,895
10/8/201460.4062.6658.8162.192,680,469
10/7/201462.2162.2260.3960.422,139,440
10/6/201464.3164.4361.6162.372,402,272
10/3/201464.5265.0763.8764.101,345,453
10/2/201463.9064.8562.1663.832,241,358
10/1/201465.8265.8763.2563.711,677,077
9/30/201467.6167.6364.9365.812,347,169
9/29/201466.8767.8666.1867.521,256,339
9/26/201467.5868.0767.0167.971,033,882
9/25/201468.4768.5066.8667.201,405,055
9/24/201467.8568.9867.2068.431,597,060
9/23/201466.9369.2066.9367.751,827,290
9/22/201470.4470.8366.9167.172,706,717
9/19/201471.8972.3370.1670.872,441,374
9/18/201472.0272.2071.3171.691,185,717
9/17/201471.1672.4270.9471.691,608,845
9/16/201469.7070.7468.5570.691,547,737
9/15/201472.6472.9869.8069.922,251,713
9/12/201471.5373.7871.4272.783,085,675
9/11/201470.7071.6470.3071.621,170,707
9/10/201470.7071.4369.5170.971,622,335
9/9/201471.6672.4770.7370.901,443,484
9/8/201471.5573.0771.3071.791,419,496
9/5/201471.4572.0070.4271.471,311,750
9/4/201471.6373.5071.2571.552,439,503
9/3/201469.7472.3569.6571.663,100,906
9/2/201469.7170.0068.9169.411,065,181
8/29/201469.2169.9569.2169.68973,708
8/28/201469.3269.8068.2769.151,860,316
8/27/201470.9671.3569.8070.001,451,888
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center