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 )

191.55 +11.04 (+6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2011 52.20 52.20 49.12 49.77 4,358,973 -4.22(-7.82%)
Oct 28, 2011 52.73 54.81 51.55 53.99 3,853,692 +1.09(+2.06%)
Oct 27, 2011 48.23 55.28 46.84 52.90 8,256,448 +6.79(+14.73%)
Oct 26, 2011 47.54 52.44 44.76 46.11 13,289,037 +2.84(+6.56%)
Oct 25, 2011 58.11 58.61 42.50 43.27 23,570,296 -14.68(-25.33%)
Oct 24, 2011 54.31 60.99 53.71 57.95 4,527,000 +4.18(+7.77%)
Oct 21, 2011 52.94 55.12 52.14 53.77 3,230,224 +1.46(+2.79%)
Oct 20, 2011 51.45 53.26 50.87 52.31 2,869,799 +1.24(+2.43%)
Oct 19, 2011 56.25 56.30 50.88 51.07 3,697,452 -4.84(-8.66%)
Oct 18, 2011 53.88 56.65 52.32 55.91 4,593,957 +2.95(+5.57%)
Oct 17, 2011 55.03 55.22 52.32 52.96 3,403,290 -3.27(-5.82%)
Oct 14, 2011 57.67 59.13 55.60 56.23 2,908,226 -0.62(-1.09%)
Oct 13, 2011 56.49 57.00 54.89 56.85 2,576,483 -0.23(-0.40%)
Oct 12, 2011 53.57 57.95 53.05 57.08 4,076,268 +1.17(+2.09%)
Oct 11, 2011 58.90 60.00 54.92 55.91 5,798,690 -3.87(-6.47%)
Oct 10, 2011 60.79 61.68 58.13 59.78 2,410,564 +0.04(+0.07%)
Oct 07, 2011 64.85 65.20 58.53 59.74 3,399,614 -4.99(-7.71%)
Oct 06, 2011 65.09 67.72 60.39 64.73 4,711,775 +3.86(+6.34%)
Oct 05, 2011 58.93 63.25 58.08 60.87 3,933,347 +3.09(+5.35%)
Oct 04, 2011 56.70 63.30 55.68 57.78 6,147,213 -0.12(-0.21%)
Oct 03, 2011 61.83 63.75 57.87 57.90 4,320,832 -5.31(-8.40%)
Sep 30, 2011 63.57 66.64 62.08 63.21 4,245,863 -1.82(-2.80%)
Sep 29, 2011 66.20 66.98 62.75 65.03 2,276,347 +0.28(+0.43%)
Sep 28, 2011 72.08 72.33 64.54 64.75 3,935,090 -7.52(-10.41%)
Sep 27, 2011 73.71 76.00 71.66 72.27 2,044,852 +0.55(+0.77%)
Sep 26, 2011 71.42 73.49 67.80 71.72 2,368,959 +1.48(+2.11%)
Sep 23, 2011 66.00 72.49 61.55 70.24 7,721,939 +3.39(+5.07%)
Sep 22, 2011 68.95 72.38 66.19 66.85 5,500,765 -6.67(-9.07%)
Sep 21, 2011 77.50 79.59 72.59 73.52 6,249,461 -5.69(-7.18%)
Sep 20, 2011 84.07 84.14 78.68 79.21 2,359,476 -4.70(-5.60%)
Sep 19, 2011 83.99 84.82 80.59 83.91 2,407,151 -1.79(-2.09%)
Sep 16, 2011 90.36 90.91 84.62 85.70 3,783,958 -4.86(-5.37%)
Sep 15, 2011 92.18 93.64 88.31 90.56 1,924,698 -0.94(-1.03%)
Sep 14, 2011 91.28 92.00 89.21 91.50 2,223,342 +0.59(+0.65%)
Sep 13, 2011 86.35 91.81 84.73 90.91 2,910,575 +4.83(+5.61%)
Sep 12, 2011 86.81 86.81 83.57 86.08 2,476,362 +1.12(+1.32%)
Sep 09, 2011 86.65 87.99 82.11 84.96 3,283,890 -1.71(-1.97%)
Sep 08, 2011 90.18 91.09 85.96 86.67 2,325,093 -3.48(-3.86%)
Sep 07, 2011 90.00 90.33 88.66 90.15 2,159,511 +2.56(+2.92%)
Sep 06, 2011 87.21 89.82 86.14 87.59 2,756,207 -2.51(-2.79%)
Sep 02, 2011 94.86 95.33 88.82 90.10 2,992,335 -6.84(-7.06%)
Sep 01, 2011 99.50 99.50 96.60 96.94 1,752,644 -3.04(-3.04%)
Aug 31, 2011 102.38 103.00 99.61 99.98 1,266,251 -1.95(-1.91%)
Aug 30, 2011 101.62 102.81 100.58 101.93 1,316,701 -0.38(-0.37%)
Aug 29, 2011 102.90 103.60 100.62 102.31 1,020,067 +1.60(+1.59%)
Aug 26, 2011 98.41 101.55 96.17 100.71 1,642,355 +4.22(+4.37%)
Aug 25, 2011 96.19 98.46 95.58 96.49 1,709,312 +0.70(+0.73%)
Aug 24, 2011 94.49 95.84 91.12 95.79 1,188,741 +1.46(+1.55%)
Aug 23, 2011 89.18 95.36 88.71 94.33 2,332,260 +6.63(+7.56%)
Aug 22, 2011 90.75 91.82 87.29 87.70 1,934,030 -0.98(-1.11%)
Aug 19, 2011 93.43 95.35 87.82 88.68 3,761,322 -6.09(-6.43%)
Aug 18, 2011 96.41 98.00 94.17 94.77 1,855,271 -4.69(-4.72%)
Aug 17, 2011 101.09 101.95 96.32 99.46 3,467,763 -5.00(-4.79%)
Aug 16, 2011 104.48 105.25 102.26 104.46 1,656,524 -1.64(-1.55%)
Aug 15, 2011 104.31 106.81 104.13 106.10 1,702,287 +1.97(+1.89%)
Aug 12, 2011 104.30 105.54 103.60 104.13 1,100,751 +1.09(+1.06%)
Aug 11, 2011 101.16 103.92 99.00 103.04 2,980,597 +2.68(+2.67%)
Aug 10, 2011 100.68 107.99 97.10 100.36 3,935,743 +0.66(+0.66%)
Aug 09, 2011 97.93 102.30 92.75 99.70 3,765,122 -0.18(-0.18%)
Aug 08, 2011 96.90 101.39 96.17 99.88 4,070,666 -5.55(-5.26%)
Aug 05, 2011 105.50 111.69 99.03 105.43 4,185,990 -2.51(-2.33%)
Aug 04, 2011 112.06 113.92 107.50 107.94 2,671,969 -7.31(-6.34%)
Aug 03, 2011 115.75 116.35 112.69 115.25 1,319,077 +0.21(+0.18%)
Aug 02, 2011 116.47 117.93 115.00 115.04 1,098,032 -2.35(-2.00%)
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.