$51.84 -1.01 (%) First Solar Inc - NASDAQ

May. 4, 2016 | 12:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSLR historical data

Date Open High Low Close Volume
5/3/201654.5454.5452.7152.853,035,166
5/2/201656.2656.3254.5454.852,505,480
4/29/201656.9357.2155.1955.843,341,480
4/28/201659.0559.4156.8857.026,931,428
4/27/201661.1162.1461.0362.032,947,571
4/26/201660.6061.3460.4661.241,369,663
4/25/201661.1661.3460.1860.391,476,413
4/22/201662.2362.7761.2361.541,475,607
4/21/201661.8062.6961.6661.941,481,917
4/20/201660.4162.6060.0261.721,901,304
4/19/201660.5961.4960.1760.521,280,843
4/18/201659.4360.6959.0060.361,209,641
4/15/201660.3360.9459.2759.591,692,934
4/14/201661.5861.6260.3860.421,801,817
4/13/201661.2563.0961.0461.652,624,000
4/12/201659.9360.8559.5060.341,488,269
4/11/201661.0061.2159.6359.962,363,214
4/8/201661.9562.1460.2760.632,148,286
4/7/201662.4362.8060.7661.262,425,536
4/6/201662.9263.5961.4762.763,187,946
4/5/201665.2365.9762.3062.424,834,685
4/4/201667.3669.0167.0967.241,578,302
4/1/201667.8868.4766.7867.481,794,893
3/31/201668.7369.6468.4068.471,392,925
3/30/201669.8870.2968.9168.971,268,482
3/29/201668.1569.7267.7669.301,261,047
3/28/201668.5569.3067.5368.401,335,381
3/24/201667.9868.8466.6168.461,511,970
3/23/201671.2571.3068.1468.231,925,118
3/22/201670.6271.5770.2371.291,368,996
3/21/201672.2172.6271.0471.241,599,139
3/18/201673.4374.2972.3072.442,284,795
3/17/201672.3973.5371.7073.211,635,269
3/16/201670.1573.1970.0372.062,329,894
3/15/201670.2570.9969.8670.781,283,213
3/14/201670.3571.1869.6070.891,303,922
3/11/201670.0070.5668.5170.321,861,705
3/10/201668.3269.5367.8169.251,666,307
3/9/201667.2968.7566.7168.491,566,134
3/8/201668.4569.1766.5866.871,725,330
3/7/201669.1770.4968.3569.181,358,070
3/4/201670.1671.2168.7169.521,926,540
3/3/201669.5870.5068.6669.711,706,355
3/2/201668.9570.6068.5369.142,038,119
3/1/201671.3671.4168.3769.023,348,255
2/29/201670.2873.7170.0271.873,395,259
2/26/201672.2573.3769.8870.253,541,729
2/25/201669.3372.5268.5472.255,107,476
2/24/201663.9670.5763.9569.457,957,889
2/23/201663.8064.5661.2761.793,264,088
2/22/201663.5665.5663.4564.232,374,541
2/19/201663.0363.5061.4462.761,721,566
2/18/201664.2964.8362.5063.541,803,768
2/17/201663.7064.2062.1763.472,212,910
2/16/201661.9863.3161.6763.051,652,252
2/12/201662.3062.8058.0860.992,939,943
2/11/201663.0064.0760.1061.363,051,960
2/10/201664.6665.7263.7964.412,386,873
2/9/201663.0366.8562.5466.482,393,141
2/8/201663.5065.0762.9664.182,133,231
2/5/201666.7166.8864.8665.071,656,908
2/4/201666.3968.4966.0567.201,672,840
2/3/201666.9467.1564.1066.491,760,678
2/2/201668.0568.7465.6166.131,967,549
2/1/201668.1069.7766.7469.131,963,509
1/29/201665.9268.7065.8068.662,328,829
1/28/201666.8567.4364.1865.882,228,212
1/27/201666.9367.7365.2265.641,893,419
1/26/201664.7667.6064.4467.401,920,822
1/25/201666.5666.5963.9364.141,865,981
1/22/201665.1066.9464.2966.443,006,038
1/21/201661.2964.5360.8663.232,420,039
1/20/201660.4062.0057.2061.273,311,512
1/19/201662.2163.1560.7461.492,236,286
1/15/201659.5861.6458.8061.322,377,276
1/14/201660.8062.6057.5461.783,851,460
1/13/201665.5266.2761.0861.372,544,384
1/12/201665.9866.5463.0765.222,307,841
1/11/201665.8466.7264.3765.421,744,614
1/8/201667.4367.9564.7365.623,035,650
1/7/201667.6468.7065.3566.224,091,021
1/6/201671.0071.4568.4269.522,947,128
1/5/201670.5672.1270.1172.036,385,360
1/4/201664.7166.7664.1066.722,126,915
12/31/201566.5167.0765.9965.991,515,486
12/30/201566.2367.1666.0166.991,342,517
12/29/201566.7066.9565.4566.411,049,369
12/28/201566.5366.8065.1166.401,026,263
12/24/201566.2667.8066.2566.92921,202
12/23/201565.4966.5265.3566.171,334,898
12/22/201565.4765.6363.7364.991,872,257
12/21/201564.6566.1564.5065.742,778,858
12/18/201563.8465.3463.2963.413,311,472
12/17/201566.5066.6564.0364.483,326,292
12/16/201563.5266.3563.4065.627,207,179
12/15/201558.8660.3558.1259.834,589,760
12/14/201555.7958.4855.0458.413,444,346
12/11/201553.9556.6053.5055.263,212,044
12/10/201554.3255.3952.5154.357,515,666
12/9/201559.4661.9258.4258.853,186,339
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center