$44.23 -1.79 (%) First Solar Inc - NASDAQ

Jun. 27, 2016 | 04:00 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
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
5/4/201652.4652.6751.3251.782,872,313
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center