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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

174.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 267.91 277.20 267.86 272.82 2,660,273 +6.57(+2.47%)
Jun 27, 2008 269.97 271.78 261.29 266.25 3,443,832 -7.02(-2.57%)
Jun 26, 2008 286.99 286.99 271.05 273.27 2,451,937 -16.86(-5.81%)
Jun 25, 2008 292.00 292.23 281.44 290.13 2,233,751 +1.91(+0.66%)
Jun 24, 2008 286.10 292.88 283.00 288.22 2,826,220 +0.22(+0.08%)
Jun 23, 2008 274.94 288.00 274.56 288.00 4,182,604 +19.78(+7.37%)
Jun 20, 2008 270.99 272.96 265.20 268.22 2,874,471 -6.10(-2.22%)
Jun 19, 2008 277.25 278.81 270.56 274.32 2,271,211 -1.43(-0.52%)
Jun 18, 2008 279.92 281.70 272.02 275.75 3,103,967 -6.47(-2.29%)
Jun 17, 2008 279.57 288.38 278.16 282.22 5,137,416 +4.82(+1.74%)
Jun 16, 2008 278.65 281.33 274.50 277.40 2,444,340 +3.01(+1.10%)
Jun 13, 2008 265.73 274.39 264.11 274.39 3,376,164 +12.59(+4.81%)
Jun 12, 2008 261.94 272.49 260.43 261.80 5,835,422 +8.61(+3.40%)
Jun 11, 2008 247.32 259.42 243.37 253.19 4,644,151 +8.04(+3.28%)
Jun 10, 2008 237.57 247.79 233.97 245.15 4,667,538 +0.39(+0.16%)
Jun 09, 2008 252.63 253.80 237.63 244.76 2,971,409 -6.93(-2.75%)
Jun 06, 2008 254.88 262.77 251.00 251.69 3,640,855 -4.31(-1.68%)
Jun 05, 2008 246.60 257.53 241.64 256.00 4,925,202 +13.12(+5.40%)
Jun 04, 2008 253.49 255.49 241.50 242.88 5,418,629 -14.44(-5.61%)
Jun 03, 2008 255.71 262.54 251.53 257.32 4,355,308 +1.36(+0.53%)
Jun 02, 2008 259.87 261.95 251.00 255.96 5,500,030 -11.58(-4.33%)
May 30, 2008 272.99 276.82 265.80 267.54 6,327,248 +15.44(+6.12%)
May 29, 2008 263.48 263.95 251.81 252.10 6,506,359 -21.08(-7.72%)
May 28, 2008 261.52 273.20 253.30 273.18 5,516,590 +8.02(+3.02%)
May 27, 2008 277.98 277.98 262.82 265.16 3,258,199 -13.32(-4.78%)
May 26, 2008 268.70 278.67 268.25 278.48 2,550,596 +0.00(+0.00%)
May 23, 2008 268.70 278.67 268.25 278.48 2,550,596 +7.05(+2.60%)
May 22, 2008 280.50 283.99 267.67 271.43 3,458,928 -8.02(-2.87%)
May 21, 2008 292.68 293.80 279.45 279.45 4,996,817 -19.61(-6.56%)
May 20, 2008 294.58 299.68 290.25 299.06 3,109,351 +3.16(+1.07%)
May 19, 2008 311.87 312.85 290.82 295.90 3,990,461 -15.24(-4.90%)
May 16, 2008 309.68 313.43 306.21 311.14 3,045,477 +4.36(+1.42%)
May 15, 2008 311.90 315.43 302.70 306.78 4,435,950 -1.16(-0.38%)
May 14, 2008 307.72 317.00 303.70 307.94 5,663,948 +3.96(+1.30%)
May 13, 2008 293.00 306.89 289.78 303.98 5,689,577 +19.14(+6.72%)
May 12, 2008 285.56 288.00 278.00 284.84 2,267,733 +0.34(+0.12%)
May 09, 2008 284.00 287.65 278.55 284.50 3,357,176 +8.70(+3.15%)
May 08, 2008 277.41 281.69 273.19 275.80 2,392,690 -1.05(-0.38%)
May 07, 2008 284.32 287.20 275.23 276.85 3,563,392 -1.72(-0.62%)
May 06, 2008 269.65 284.30 266.24 278.57 3,896,906 +9.75(+3.63%)
May 05, 2008 274.22 274.94 262.16 268.82 3,416,403 -7.42(-2.69%)
May 02, 2008 268.35 278.90 266.70 276.24 4,753,119 +12.89(+4.89%)
May 01, 2008 285.00 285.20 261.12 263.35 7,948,527 -28.64(-9.81%)
Apr 30, 2008 297.57 307.80 286.14 291.99 13,397,497 +7.07(+2.48%)
Apr 29, 2008 283.76 285.99 277.50 284.92 3,760,927 -0.60(-0.21%)
Apr 28, 2008 287.52 288.99 282.00 285.52 2,048,587 -2.72(-0.94%)
Apr 25, 2008 284.75 290.00 277.50 288.24 2,392,705 +4.63(+1.63%)
Apr 24, 2008 290.88 290.92 275.25 283.61 3,232,302 -2.42(-0.85%)
Apr 23, 2008 302.49 303.00 285.07 286.03 2,978,635 -12.00(-4.03%)
Apr 22, 2008 300.99 308.24 295.71 298.03 5,217,810 +6.18(+2.12%)
Apr 21, 2008 285.59 292.89 284.50 291.85 2,660,255 +6.06(+2.12%)
Apr 18, 2008 292.98 294.64 283.76 285.79 3,912,505 -1.57(-0.55%)
Apr 17, 2008 292.50 300.00 278.71 287.36 6,603,282 -8.55(-2.89%)
Apr 16, 2008 293.00 297.68 291.39 295.91 4,698,188 +8.59(+2.99%)
Apr 15, 2008 283.61 290.70 281.70 287.32 7,566,619 +13.22(+4.82%)
Apr 14, 2008 272.35 277.50 268.11 274.10 4,030,510 +5.80(+2.16%)
Apr 11, 2008 268.92 274.25 265.87 268.30 3,570,971 -2.90(-1.07%)
Apr 10, 2008 269.47 274.42 264.54 271.20 4,193,550 +1.33(+0.49%)
Apr 09, 2008 273.63 278.85 269.05 269.87 4,183,067 -2.12(-0.78%)
Apr 08, 2008 266.85 277.63 263.00 271.99 5,926,456 -0.26(-0.10%)
Apr 07, 2008 286.56 291.49 269.25 272.25 8,204,732 -5.75(-2.07%)
Apr 04, 2008 256.02 283.90 254.66 278.00 12,009,940 +26.40(+10.49%)
Apr 03, 2008 246.41 254.50 243.11 251.60 5,359,035 +2.05(+0.82%)
Apr 02, 2008 238.50 251.09 236.67 249.55 4,417,577 +12.02(+5.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.