| FIRST SOLAR Add to My Watchlist | (NSDQ: FSLR) |
| First Solar | 113.29 | +2.08 (+1.87%) | 2,518,507 |
| Historical Data for FSLR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 112.94 | 114.90 | 111.25 | 2,518,407 | 113.29 | +2.08 +1.87% |
| 02/08/10 | 112.00 | 113.32 | 110.57 | 1,931,546 | 111.21 | -2.98 -2.61% |
| 02/05/10 | 113.92 | 114.40 | 110.84 | 1,965,697 | 114.19 | +0.73 +0.64% |
| 02/04/10 | 116.56 | 117.86 | 113.25 | 1,578,834 | 113.46 | -5.61 -4.71% |
| 02/03/10 | 117.86 | 120.30 | 117.74 | 1,314,848 | 119.07 | +1.70 +1.45% |
| 02/02/10 | 117.49 | 118.68 | 115.29 | 2,174,775 | 117.37 | -0.12 -0.10% |
| 02/01/10 | 114.89 | 119.84 | 114.25 | 1,796,945 | 117.49 | +4.19 +3.70% |
| 01/29/10 | 114.64 | 120.03 | 113.00 | 2,927,450 | 113.30 | -1.05 -0.92% |
| 01/28/10 | 115.30 | 115.78 | 112.07 | 2,436,768 | 114.35 | +0.21 +0.18% |
| 01/27/10 | 115.06 | 115.98 | 111.02 | 2,190,957 | 114.14 | -0.99 -0.86% |
| 01/26/10 | 112.02 | 117.88 | 111.35 | 4,067,700 | 115.13 | +3.41 +3.05% |
| 01/25/10 | 114.68 | 115.75 | 111.10 | 2,802,234 | 111.72 | -0.67 -0.60% |
| 01/22/10 | 119.54 | 119.54 | 109.77 | 4,926,781 | 112.39 | -6.73 -5.65% |
| 01/21/10 | 119.08 | 121.45 | 118.19 | 2,870,560 | 119.12 | -0.38 -0.32% |
| 01/20/10 | 120.61 | 122.00 | 118.25 | 3,931,240 | 119.50 | -4.44 -3.58% |
| 01/19/10 | 123.13 | 124.68 | 120.00 | 3,574,378 | 123.94 | -0.13 -0.10% |
| 01/18/10 | 124.07 | 124.07 | 124.07 | 0 | 124.07 | 0.00 0.00% |
| 01/15/10 | 125.89 | 126.50 | 122.50 | 3,771,826 | 124.07 | -0.77 -0.62% |
| 01/14/10 | 131.52 | 136.23 | 124.72 | 8,294,058 | 124.84 | -7.28 -5.51% |
| 01/13/10 | 133.52 | 134.00 | 129.42 | 1,805,540 | 132.12 | -0.86 -0.65% |
| 01/12/10 | 137.00 | 137.00 | 132.66 | 2,087,653 | 132.98 | -5.26 -3.80% |
| 01/11/10 | 141.00 | 141.24 | 137.77 | 1,575,326 | 138.24 | -1.44 -1.03% |
| 01/08/10 | 139.70 | 141.50 | 137.01 | 1,582,626 | 139.68 | -0.80 -0.57% |
| 01/07/10 | 141.00 | 142.46 | 138.91 | 2,039,929 | 140.48 | +0.46 +0.33% |
| 01/06/10 | 138.43 | 140.25 | 137.65 | 2,195,721 | 140.02 | +2.62 +1.91% |
| 01/05/10 | 135.43 | 140.60 | 135.10 | 2,520,843 | 137.40 | +1.94 +1.43% |
| 01/04/10 | 136.00 | 136.83 | 133.57 | 1,636,001 | 135.46 | +0.06 +0.04% |
| 01/01/10 | 135.40 | 135.40 | 135.40 | 0 | 135.40 | 0.00 0.00% |
| 12/31/09 | 137.10 | 137.11 | 135.07 | 795,356 | 135.40 | -1.39 -1.02% |
| 12/30/09 | 134.64 | 136.91 | 134.07 | 994,782 | 136.79 | +1.25 +0.92% |
| 12/29/09 | 135.50 | 136.45 | 134.41 | 870,342 | 135.54 | +0.71 +0.53% |
| 12/28/09 | 134.78 | 135.43 | 133.50 | 849,749 | 134.83 | +1.03 +0.77% |
| 12/25/09 | 132.80 | 134.32 | 132.19 | 583,694 | 133.80 | 0.00 0.00% |
| 12/24/09 | 132.80 | 134.32 | 132.19 | 583,694 | 133.80 | +1.22 +0.92% |
| 12/23/09 | 135.20 | 136.39 | 132.00 | 1,967,368 | 132.58 | -2.92 -2.15% |
| 12/22/09 | 137.10 | 138.70 | 134.66 | 1,640,289 | 135.50 | -1.49 -1.09% |
| 12/21/09 | 135.74 | 138.30 | 133.73 | 1,944,959 | 136.99 | +1.32 +0.97% |
| 12/18/09 | 135.64 | 136.56 | 133.25 | 2,667,546 | 135.67 | -0.06 -0.04% |
| 12/17/09 | 137.41 | 138.80 | 133.37 | 3,769,530 | 135.73 | -1.01 -0.74% |
| 12/16/09 | 139.70 | 141.50 | 136.51 | 3,793,716 | 136.74 | -2.25 -1.62% |
| 12/15/09 | 137.98 | 142.66 | 137.54 | 3,215,808 | 138.99 | +0.34 +0.25% |
| 12/14/09 | 137.97 | 139.98 | 134.11 | 3,491,039 | 138.65 | +5.55 +4.17% |
| 12/11/09 | 134.65 | 135.46 | 132.65 | 1,594,226 | 133.10 | +0.16 +0.12% |
| 12/10/09 | 135.00 | 135.88 | 132.55 | 1,750,552 | 132.94 | -2.42 -1.79% |
| 12/09/09 | 132.79 | 136.20 | 131.52 | 2,169,625 | 135.36 | +1.82 +1.36% |
| 12/08/09 | 134.22 | 137.30 | 133.51 | 2,330,587 | 133.54 | -1.64 -1.21% |
| 12/07/09 | 131.20 | 135.94 | 130.69 | 3,331,259 | 135.18 | +5.56 +4.29% |
| 12/04/09 | 131.69 | 133.44 | 126.30 | 3,730,360 | 129.62 | +1.50 +1.17% |
| 12/03/09 | 122.95 | 130.27 | 122.19 | 5,304,852 | 128.12 | +6.41 +5.27% |
| 12/02/09 | 122.50 | 123.15 | 121.16 | 1,103,757 | 121.71 | -0.31 -0.25% |
| \/ Download Data To Spreadsheet | ||||||
