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 )

171.18 -6.30 (-3.55%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 137.74 142.61 136.27 142.45 3,904,489 +6.13(+4.50%)
Oct 30, 2023 143.93 144.22 132.19 136.32 5,294,112 -6.94(-4.84%)
Oct 27, 2023 148.88 149.70 142.38 143.26 3,162,611 -7.89(-5.22%)
Oct 26, 2023 153.59 154.43 149.25 151.15 1,162,674 -0.21(-0.14%)
Oct 25, 2023 154.08 154.25 149.59 151.36 1,380,046 -4.54(-2.91%)
Oct 24, 2023 153.76 158.61 152.16 155.90 2,342,416 +4.58(+3.03%)
Oct 23, 2023 149.18 154.19 146.75 151.32 1,552,383 +0.55(+0.36%)
Oct 20, 2023 148.18 154.22 147.05 150.77 3,188,794 -1.20(-0.79%)
Oct 19, 2023 156.50 156.50 150.97 151.97 1,735,463 -1.16(-0.76%)
Oct 18, 2023 156.24 156.40 151.54 153.13 1,421,240 -4.93(-3.12%)
Oct 17, 2023 149.10 158.39 148.46 158.06 2,417,165 +6.77(+4.47%)
Oct 16, 2023 148.68 152.00 145.78 151.29 1,424,481 +3.37(+2.28%)
Oct 13, 2023 148.67 152.26 147.34 147.92 1,720,276 -1.47(-0.98%)
Oct 12, 2023 156.34 156.78 147.76 149.39 2,127,365 -2.11(-1.39%)
Oct 11, 2023 152.92 155.85 149.65 151.50 1,869,262 -0.06(-0.04%)
Oct 10, 2023 143.41 153.17 143.09 151.56 3,128,465 +7.76(+5.40%)
Oct 09, 2023 145.30 147.16 143.03 143.80 2,426,794 -4.76(-3.20%)
Oct 06, 2023 143.01 150.13 142.51 148.56 2,476,974 +3.21(+2.21%)
Oct 05, 2023 152.22 152.50 143.56 145.35 2,998,323 -6.47(-4.26%)
Oct 04, 2023 151.40 152.88 146.61 151.82 3,373,649 +0.57(+0.38%)
Oct 03, 2023 154.65 155.33 149.63 151.25 2,858,040 -5.09(-3.26%)
Oct 02, 2023 160.50 161.99 156.09 156.34 1,620,600 -5.25(-3.25%)
Sep 29, 2023 163.49 165.67 160.52 161.59 1,384,706 +0.09(+0.06%)
Sep 28, 2023 159.10 162.91 157.50 161.50 1,517,846 +2.89(+1.82%)
Sep 27, 2023 161.25 164.50 158.16 158.61 2,007,285 -2.78(-1.72%)
Sep 26, 2023 162.89 164.74 160.73 161.39 1,221,496 -2.95(-1.80%)
Sep 25, 2023 161.75 165.42 163.79 164.34 1,450,135 +1.89(+1.16%)
Sep 22, 2023 168.00 168.38 161.90 162.45 1,536,020 -3.79(-2.28%)
Sep 21, 2023 166.64 168.03 164.48 166.24 1,159,939 -3.00(-1.77%)
Sep 20, 2023 169.45 173.47 168.16 169.24 1,014,370 +0.06(+0.04%)
Sep 19, 2023 167.60 173.65 166.66 169.18 1,448,446 +1.44(+0.86%)
Sep 18, 2023 174.05 174.97 167.41 167.74 1,785,495 -6.31(-3.63%)
Sep 15, 2023 176.69 177.64 171.68 174.05 3,252,696 -2.95(-1.67%)
Sep 14, 2023 175.00 177.59 170.57 177.00 2,679,341 +6.50(+3.81%)
Sep 13, 2023 181.30 182.29 170.17 170.50 2,048,708 -10.44(-5.77%)
Sep 12, 2023 178.00 183.06 177.66 180.94 1,283,422 +1.57(+0.88%)
Sep 11, 2023 185.23 186.68 178.31 179.37 1,942,679 -3.84(-2.10%)
Sep 08, 2023 185.18 187.69 181.17 183.21 2,547,473 +2.71(+1.50%)
Sep 07, 2023 179.49 180.69 173.81 180.50 2,231,872 -1.59(-0.87%)
Sep 06, 2023 189.10 189.70 177.73 182.09 2,257,234 -4.39(-2.35%)
Sep 05, 2023 183.90 190.06 182.61 186.48 1,772,271 +0.11(+0.06%)
Sep 01, 2023 191.27 193.48 183.65 186.37 1,953,646 -2.75(-1.45%)
Aug 31, 2023 186.00 190.93 185.91 189.12 2,153,291 +4.16(+2.25%)
Aug 30, 2023 181.06 186.90 181.06 184.96 1,489,371 +3.35(+1.84%)
Aug 29, 2023 176.65 182.83 175.57 181.61 1,481,085 +4.85(+2.74%)
Aug 28, 2023 177.99 179.41 174.91 176.76 1,327,733 -0.69(-0.39%)
Aug 25, 2023 175.10 178.43 174.62 177.45 1,560,474 +3.03(+1.74%)
Aug 24, 2023 180.89 181.08 173.74 174.42 1,774,736 -6.16(-3.41%)
Aug 23, 2023 176.94 182.38 176.85 180.58 1,875,992 +4.08(+2.31%)
Aug 22, 2023 182.52 183.68 174.23 176.50 2,527,176 -5.20(-2.86%)
Aug 21, 2023 182.00 182.81 176.60 181.70 2,701,778 -0.21(-0.12%)
Aug 18, 2023 180.76 184.87 179.32 181.91 2,303,530 -1.53(-0.83%)
Aug 17, 2023 191.46 191.46 182.46 183.44 2,699,422 -8.45(-4.40%)
Aug 16, 2023 199.30 199.45 191.64 191.89 1,704,861 -7.94(-3.97%)
Aug 15, 2023 209.00 210.20 197.74 199.83 2,082,739 -11.60(-5.49%)
Aug 14, 2023 204.76 213.43 198.00 211.43 1,768,388 +6.56(+3.20%)
Aug 11, 2023 201.96 205.56 201.32 204.87 1,215,622 -0.14(-0.07%)
Aug 10, 2023 204.13 209.29 204.12 205.01 1,695,321 +1.41(+0.69%)
Aug 09, 2023 198.13 209.06 197.67 203.60 2,531,044 +7.50(+3.82%)
Aug 08, 2023 193.76 198.15 193.48 196.10 1,133,839 +0.50(+0.26%)
Aug 07, 2023 193.62 196.16 191.11 195.60 1,442,562 +1.22(+0.63%)
Aug 04, 2023 196.58 200.34 193.00 194.38 1,457,529 -1.86(-0.95%)
Aug 03, 2023 193.57 198.21 193.29 196.24 1,186,605 +1.96(+1.01%)
Aug 02, 2023 198.88 200.00 190.10 194.28 2,530,985 -8.40(-4.14%)
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.