FSLR Historical Prices | First Solar, Inc. Stock

Dow

0.04% Nasdaq

0.10%

First Solar, Inc. (FSLR)

-NasdaqGS

53.73 3.75(7.50%) 1:37PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	49.41	50.62	48.75	49.98	4,925,800	49.98
May 16, 2013	50.56	50.95	48.24	48.37	5,087,800	48.37
May 15, 2013	51.41	51.90	49.60	50.07	5,089,400	50.07
May 14, 2013	49.96	50.88	48.63	50.62	7,960,900	50.62
May 13, 2013	50.00	52.69	49.70	50.45	8,100,800	50.45
May 10, 2013	47.03	49.55	47.00	49.34	7,300,400	49.34
May 9, 2013	45.02	48.66	44.76	47.12	7,008,300	47.12
May 8, 2013	43.54	45.72	42.90	45.21	6,547,000	45.21
May 7, 2013	46.62	46.72	42.61	43.43	12,918,200	43.43
May 6, 2013	46.63	47.78	46.15	47.69	8,024,700	47.69
May 3, 2013	47.00	47.20	45.62	46.00	4,829,800	46.00
May 2, 2013	45.91	46.72	44.11	46.44	7,355,200	46.44
May 1, 2013	46.70	46.80	45.38	45.78	4,244,300	45.78
Apr 30, 2013	45.73	47.46	45.65	46.56	6,769,400	46.56
Apr 29, 2013	44.83	46.25	44.30	45.57	7,100,000	45.57
Apr 26, 2013	44.82	45.95	43.62	44.08	7,679,600	44.08
Apr 25, 2013	44.17	45.63	43.37	44.47	9,147,500	44.47
Apr 24, 2013	40.93	45.93	40.75	45.11	17,170,000	45.11
Apr 23, 2013	39.16	40.61	38.86	40.34	6,344,800	40.34
Apr 22, 2013	38.67	39.87	37.41	38.75	6,802,100	38.75
Apr 19, 2013	38.01	38.74	37.75	38.10	4,956,500	38.10
Apr 18, 2013	37.58	38.39	36.77	37.67	5,877,800	37.67
Apr 17, 2013	36.88	39.47	36.26	37.33	10,842,400	37.33
Apr 16, 2013	36.58	38.01	36.10	37.56	6,715,200	37.56
Apr 15, 2013	36.98	37.64	35.14	36.01	7,370,500	36.01
Apr 12, 2013	36.95	38.64	36.51	37.11	7,904,600	37.11
Apr 11, 2013	36.37	38.10	36.10	37.19	11,715,500	37.19
Apr 10, 2013	37.00	38.50	35.95	36.32	24,922,400	36.32
Apr 9, 2013	27.14	41.00	26.76	39.35	40,171,200	39.35
Apr 8, 2013	26.78	27.72	26.32	27.04	5,425,500	27.04
Apr 5, 2013	26.03	26.87	25.66	26.44	2,594,000	26.44
Apr 4, 2013	25.98	26.69	25.71	26.46	3,019,700	26.46
Apr 3, 2013	26.22	26.86	25.81	26.10	3,214,600	26.10
Apr 2, 2013	26.87	27.07	26.13	26.26	2,246,300	26.26
Apr 1, 2013	27.27	27.50	26.75	26.82	1,875,300	26.82
Mar 28, 2013	27.32	27.94	26.81	26.96	2,856,500	26.96
Mar 27, 2013	27.35	27.48	26.92	27.43	3,211,300	27.43
Mar 26, 2013	28.17	28.19	27.00	27.60	3,733,200	27.60
Mar 25, 2013	28.91	29.00	27.80	28.02	3,372,500	28.02
Mar 22, 2013	29.06	29.24	28.33	28.85	3,881,100	28.85
Mar 21, 2013	28.93	29.56	28.70	29.00	4,318,900	29.00
Mar 20, 2013	27.99	29.71	27.85	29.49	7,683,400	29.49
Mar 19, 2013	26.90	27.90	26.48	27.84	5,780,300	27.84
Mar 18, 2013	26.06	26.98	25.80	26.93	3,479,300	26.93
Mar 15, 2013	27.23	27.28	26.40	26.61	4,721,600	26.61
Mar 14, 2013	26.87	27.33	26.33	27.26	3,660,200	27.26
Mar 13, 2013	27.23	27.54	26.70	26.90	3,744,200	26.90
Mar 12, 2013	26.72	27.48	26.38	27.44	4,714,400	27.44
Mar 11, 2013	26.24	26.94	25.76	26.59	3,240,500	26.59
Mar 8, 2013	26.40	26.70	26.11	26.29	3,282,900	26.29
Mar 7, 2013	26.01	26.27	25.35	26.10	5,860,500	26.10
Mar 6, 2013	25.85	27.22	25.71	25.90	8,255,200	25.90
Mar 5, 2013	24.79	25.62	24.79	25.10	4,788,600	25.10
Mar 4, 2013	25.31	25.42	24.46	24.70	5,175,900	24.70
Mar 1, 2013	25.48	25.79	24.92	25.35	5,623,800	25.35
Feb 28, 2013	27.38	27.80	25.61	25.84	9,640,900	25.84
Feb 27, 2013	26.84	27.38	25.50	27.04	22,183,200	27.04
Feb 26, 2013	33.00	33.00	31.08	31.36	8,311,300	31.36
Feb 25, 2013	34.15	34.79	32.70	32.74	4,550,600	32.74
Feb 22, 2013	34.30	34.70	32.85	33.81	6,375,000	33.81
Feb 21, 2013	34.89	35.44	33.88	34.41	5,532,400	34.41
Feb 20, 2013	36.30	36.82	35.07	35.13	7,272,200	35.13
Feb 19, 2013	34.14	36.98	34.14	36.13	9,900,300	36.13
Feb 15, 2013	34.90	35.42	33.75	34.09	6,287,100	34.09
Feb 14, 2013	32.23	35.44	32.16	34.92	8,205,200	34.92
Feb 13, 2013	34.05	34.07	32.20	32.45	4,617,000	32.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FSLR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Solar, Inc. (FSLR)