Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Solar (NQ: FSLR )

168.07 +0.62 (+0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.26 48.50 47.69 48.48 2,431,184 +0.39(+0.81%)
Jun 29, 2016 47.17 48.35 46.98 48.09 2,671,984 +1.72(+3.71%)
Jun 28, 2016 44.99 46.45 44.80 46.37 1,888,629 +2.14(+4.84%)
Jun 27, 2016 45.18 45.45 43.70 44.23 2,600,790 -1.79(-3.89%)
Jun 24, 2016 46.51 47.49 45.73 46.02 2,064,914 -2.63(-5.41%)
Jun 23, 2016 49.08 49.33 48.19 48.65 1,274,461 +0.03(+0.06%)
Jun 22, 2016 49.30 49.33 48.56 48.62 1,076,483 -0.29(-0.59%)
Jun 21, 2016 49.40 49.51 48.00 48.91 1,342,500 -0.41(-0.83%)
Jun 20, 2016 49.40 50.40 49.26 49.32 1,744,554 +0.80(+1.65%)
Jun 17, 2016 48.43 49.02 48.23 48.52 1,600,799 +0.13(+0.27%)
Jun 16, 2016 47.89 48.53 47.11 48.39 1,314,986 +0.19(+0.39%)
Jun 15, 2016 47.96 49.00 47.93 48.20 1,356,535 +0.31(+0.65%)
Jun 14, 2016 47.74 48.24 47.22 47.89 1,549,931 +0.10(+0.21%)
Jun 13, 2016 48.04 48.39 47.36 47.79 1,827,762 -0.72(-1.48%)
Jun 10, 2016 49.96 50.00 48.20 48.51 1,672,591 -1.94(-3.85%)
Jun 09, 2016 50.74 51.28 50.24 50.45 1,440,966 -0.48(-0.94%)
Jun 08, 2016 50.72 51.30 50.20 50.93 1,489,746 +0.38(+0.75%)
Jun 07, 2016 50.45 51.00 49.97 50.55 1,386,515 +0.40(+0.80%)
Jun 06, 2016 49.06 50.22 49.06 50.15 1,556,709 +0.90(+1.83%)
Jun 03, 2016 49.93 50.17 48.84 49.25 1,445,883 -0.59(-1.18%)
Jun 02, 2016 49.58 50.32 49.40 49.84 1,255,427 -0.23(-0.46%)
Jun 01, 2016 49.78 50.28 48.85 50.07 1,574,058 +0.42(+0.85%)
May 31, 2016 49.92 50.43 49.31 49.65 1,644,776 -0.25(-0.50%)
May 27, 2016 49.63 49.90 49.90 49.90 1,059,100 +0.17(+0.34%)
May 26, 2016 50.42 50.51 49.29 49.73 1,553,449 -0.83(-1.64%)
May 25, 2016 51.01 51.32 49.94 50.56 2,026,326 +0.10(+0.20%)
May 24, 2016 49.57 50.67 49.36 50.46 2,525,387 +1.42(+2.90%)
May 23, 2016 48.11 49.77 48.11 49.04 2,278,735 +1.02(+2.12%)
May 20, 2016 47.37 48.23 47.00 48.02 1,967,933 +0.93(+1.97%)
May 19, 2016 48.40 48.89 46.67 47.09 3,056,235 -1.62(-3.33%)
May 18, 2016 48.17 49.67 48.05 48.71 1,766,155 +0.20(+0.41%)
May 17, 2016 49.07 49.30 48.33 48.51 1,772,963 -0.56(-1.14%)
May 16, 2016 48.85 49.74 48.75 49.07 1,612,834 +0.51(+1.05%)
May 13, 2016 49.05 49.80 48.49 48.56 1,982,455 -0.53(-1.08%)
May 12, 2016 50.95 51.47 49.01 49.09 2,457,170 -1.65(-3.25%)
May 11, 2016 51.51 51.97 50.69 50.74 1,901,124 -0.53(-1.03%)
May 10, 2016 50.00 51.50 49.91 51.27 2,578,909 +0.67(+1.32%)
May 09, 2016 51.78 51.79 50.03 50.60 1,489,527 -1.20(-2.32%)
May 06, 2016 51.87 52.60 51.37 51.80 1,787,459 -0.16(-0.31%)
May 05, 2016 52.25 52.51 51.61 51.96 2,099,298 +0.18(+0.35%)
May 04, 2016 52.46 52.67 51.32 51.78 2,872,288 -1.07(-2.02%)
May 03, 2016 54.54 54.54 52.71 52.85 3,034,006 -2.00(-3.65%)
May 02, 2016 56.26 56.32 54.54 54.85 2,505,480 -0.99(-1.77%)
Apr 29, 2016 56.93 57.21 55.19 55.84 3,341,480 -1.18(-2.07%)
Apr 28, 2016 59.05 59.41 56.88 57.02 6,928,560 -5.01(-8.08%)
Apr 27, 2016 61.11 62.14 61.03 62.03 2,937,416 +0.79(+1.29%)
Apr 26, 2016 60.60 61.34 60.46 61.24 1,369,653 +0.85(+1.41%)
Apr 25, 2016 61.16 61.34 60.18 60.39 1,475,570 -1.15(-1.87%)
Apr 22, 2016 62.23 62.77 61.23 61.54 1,475,607 -0.40(-0.65%)
Apr 21, 2016 61.80 62.69 61.66 61.94 1,481,917 +0.22(+0.36%)
Apr 20, 2016 60.41 62.60 60.02 61.72 1,901,279 +1.20(+1.98%)
Apr 19, 2016 60.59 61.49 60.17 60.52 1,280,743 +0.16(+0.27%)
Apr 18, 2016 59.43 60.69 59.00 60.36 1,209,641 +0.77(+1.29%)
Apr 15, 2016 60.33 60.94 59.27 59.59 1,692,934 -0.83(-1.37%)
Apr 14, 2016 61.58 61.62 60.38 60.42 1,801,817 -1.23(-2.00%)
Apr 13, 2016 61.25 63.09 61.04 61.65 2,624,000 +1.31(+2.17%)
Apr 12, 2016 59.93 60.85 59.50 60.34 1,488,069 +0.38(+0.63%)
Apr 11, 2016 61.00 61.21 59.63 59.96 2,362,830 -0.67(-1.11%)
Apr 08, 2016 61.95 62.14 60.27 60.63 2,148,286 -0.63(-1.03%)
Apr 07, 2016 62.43 62.80 60.76 61.26 2,425,236 -1.50(-2.39%)
Apr 06, 2016 62.92 63.59 61.47 62.76 3,187,846 +0.34(+0.54%)
Apr 05, 2016 65.23 65.97 62.30 62.42 4,832,280 -4.82(-7.17%)
Apr 04, 2016 67.36 69.01 67.09 67.24 1,578,302 -0.24(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.