FSLR - First Solar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201966.0267.2065.9866.5366.53878,300
Jul 18, 201964.5966.0264.5065.9665.96877,200
Jul 17, 201964.5865.4864.4364.8164.81772,800
Jul 16, 201965.8066.1164.4364.4964.49834,700
Jul 15, 201966.1366.2265.3766.0066.00697,200
Jul 12, 201966.1766.8365.7965.9865.98516,000
Jul 11, 201966.7966.9065.5866.1166.11578,200
Jul 10, 201967.9967.9965.3766.2666.26994,300
Jul 09, 201966.7167.8966.5867.1167.11679,200
Jul 08, 201966.3666.9066.1866.6466.64617,700
Jul 05, 201965.4566.8664.8666.8466.84645,900
Jul 03, 201966.7166.9865.9866.1966.19513,000
Jul 02, 201965.9466.6765.5666.6566.65762,700
Jul 01, 201966.3067.2065.6866.1366.131,161,200
Jun 28, 201965.8566.0564.9265.6865.681,261,600
Jun 27, 201962.4165.6662.4165.4765.471,724,600
Jun 26, 201962.3463.2562.3462.5762.57576,300
Jun 25, 201962.6963.2261.5061.7661.76847,700
Jun 24, 201962.9963.4262.3862.6862.68817,100
Jun 21, 201962.8763.3362.0062.9162.91788,000
Jun 20, 201963.8164.0262.9763.0463.04758,500
Jun 19, 201962.9863.3262.1962.7862.78657,200
Jun 18, 201961.5563.6461.5562.8762.871,153,600
Jun 17, 201961.1961.6659.5960.9460.94934,900
Jun 14, 201961.6461.9561.0161.2461.24702,100
Jun 13, 201960.9762.5660.7562.1562.151,512,100
Jun 12, 201964.2664.2659.7159.8859.882,143,000
Jun 11, 201964.0065.2863.6664.2564.251,166,000
Jun 10, 201963.0063.8762.5863.1663.16868,500
Jun 07, 201962.0063.2761.7562.5362.531,002,200
Jun 06, 201960.7161.8860.0861.4261.421,180,300
Jun 05, 201961.4961.6759.7260.9360.931,316,100
Jun 04, 201959.5561.1759.2960.8760.871,246,400
Jun 03, 201958.0059.8857.4058.7558.751,083,300
May 31, 201958.9259.0057.1258.0458.041,418,400
May 30, 201958.3459.9758.3459.6459.641,155,700
May 29, 201957.6758.0056.5457.8657.86792,300
May 28, 201957.5258.5557.4058.3558.35783,800
May 24, 201957.6358.5257.2057.3157.31677,500
May 23, 201958.2258.4856.8657.3357.331,120,500
May 22, 201958.7659.5558.4059.0659.06696,000
May 21, 201958.1359.3258.1358.9458.94864,400
May 20, 201958.1258.1256.9257.7757.771,098,800
May 17, 201959.8560.4058.3458.3858.381,281,400
May 16, 201959.8661.4559.5660.6760.67953,000
May 15, 201958.6460.0358.6059.8659.86947,400
May 14, 201959.0659.9058.5659.3359.33984,600
May 13, 201958.5559.2157.4058.4058.401,058,300
May 10, 201958.8060.3658.5059.9959.991,216,300
May 09, 201959.3059.7957.8858.9258.922,025,400
May 08, 201961.4761.9160.2560.3360.331,854,800
May 07, 201959.5061.7259.2861.6961.691,968,300
May 06, 201959.5860.8158.5760.2960.292,110,500
May 03, 201961.3963.8260.4661.7661.764,455,300
May 02, 201961.1561.9659.7559.8659.862,017,800
May 01, 201962.0962.6260.8260.8760.871,261,200
Apr 30, 201961.3962.0660.7061.5361.53962,800
Apr 29, 201961.4962.3461.3561.8461.84875,900
Apr 26, 201960.8561.7660.2061.5461.54802,300
Apr 25, 201961.6762.0060.2361.2561.251,143,800
Apr 24, 201961.6062.6661.5261.8261.821,362,600
Apr 23, 201959.9761.9359.9461.6261.621,785,700
Apr 22, 201959.8460.4859.4059.9659.96849,000
Apr 18, 201960.8861.1059.7359.8559.85987,900
Apr 17, 201961.0761.2060.2260.6660.661,024,300
Apr 16, 201960.4660.6659.6060.5160.51897,500
Apr 15, 201960.6661.2360.1760.2360.231,007,400
Apr 12, 201961.0061.0059.5160.1860.181,256,500
Apr 11, 201960.4661.1359.6660.6360.631,583,500
Apr 10, 201958.8560.9558.4060.7760.774,914,300
Apr 09, 201956.8456.9955.9456.1356.131,051,200
Apr 08, 201956.1657.0955.9657.0857.081,289,800
Apr 05, 201955.5056.3855.3256.2956.291,338,700
Apr 04, 201954.9455.3954.7355.3855.38807,900
Apr 03, 201954.4355.4954.3054.8554.851,278,300
Apr 02, 201954.2054.4653.2453.9053.90718,100
Apr 01, 201953.2954.2053.1854.1154.111,303,900
Mar 29, 201952.6853.0052.3552.8452.84904,100
Mar 28, 201951.2152.0851.0052.0252.021,069,200
Mar 27, 201950.9851.4050.2151.1951.19862,000
Mar 26, 201952.1052.3950.5950.9250.921,396,300
Mar 25, 201952.2252.5451.3251.7251.721,252,700
Mar 22, 201954.5354.7751.8752.4152.411,948,400
Mar 21, 201955.4255.7854.0554.8154.811,468,000
Mar 20, 201955.3156.0454.7955.6555.651,647,800
Mar 19, 201954.9155.8054.7055.4555.451,528,300
Mar 18, 201954.1054.7653.7654.6854.681,190,900
Mar 15, 201954.7655.3553.6153.7153.711,489,400
Mar 14, 201955.0055.6254.1654.4454.441,383,300
Mar 13, 201954.0654.9354.0154.7154.711,483,700
Mar 12, 201953.5354.0852.9753.9353.931,141,200
Mar 11, 201951.3053.7551.3053.6253.621,748,700
Mar 08, 201949.6751.3649.0651.1651.161,673,100
Mar 07, 201951.2251.6650.2450.3650.361,442,200
Mar 06, 201952.1052.2451.1051.3751.371,204,900
Mar 05, 201952.5253.1251.9652.1952.19755,200
Mar 04, 201953.5153.6851.8052.4952.491,161,500
Mar 01, 201953.0854.0052.8353.4153.411,252,800
Feb 28, 201952.2453.5752.0252.5552.551,372,300
Feb 27, 201951.6852.5051.3852.3852.381,152,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...