FSLR

First Solar, Inc. Historical Stock Prices

$47.27
*  
0.01
0.02%
Get FSLR Alerts
*Delayed - data as of Sep. 2, 2015 11:11 ET  -  Find a broker to begin trading FSLR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FSLR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:11  48  48.4099  46.85  47.27 580,102
09/01/2015 46.93 48.79 46.39 47.26 1,907,237
08/31/2015 47.5 48.7968 46.8201 47.84 1,217,708
08/28/2015 47.35 49.22 47.06 47.8 1,899,559
08/27/2015 47.47 48.05 46.4 47.84 2,078,003
08/26/2015 45.71 46.23 44.04 46.09 1,988,216
08/25/2015 45.99 47.37 44.3105 44.38 2,831,953
08/24/2015 40.8 46.304 40.25 43.61 3,821,626
08/21/2015 47.29 48.05 45.26 45.27 3,621,133
08/20/2015 49.37 49.6 47.8499 47.91 2,047,707
08/19/2015 51.07 51.28 48.85 49.94 3,083,979
08/18/2015 51.67 52.3 50.93 51.63 1,607,815
08/17/2015 51.09 51.94 50.65 51.74 1,338,873
08/14/2015 51.19 52.3 51.14 51.51 1,140,052
08/13/2015 51.62 52.5 51.01 51.11 1,469,883
08/12/2015 50.77 52.19 49.73 51.88 2,695,157
08/11/2015 52.77 53.2 51.31 51.44 2,508,729
08/10/2015 52.5 53.63 52.45 53.48 2,666,718
08/07/2015 51.31 52.6999 50.804 52.08 2,781,945
08/06/2015 52.45 53.48 50.1 51.2 4,622,458
08/05/2015 50.12 53.09 49.01 51.92 11,096,240
08/04/2015 43.7 44.79 43.4201 44.5 3,508,041
08/03/2015 44.7 44.8 43.28 43.69 1,930,559
07/31/2015 45.31 45.4 44.26 44.3 1,520,903
07/30/2015 45.89 45.93 44.58 45.31 1,591,947
07/29/2015 43.51 45.96 43.13 45.54 2,746,191
07/28/2015 42.5 43.66 41.661 43.38 1,720,614
07/27/2015 42.43 42.62 41.56 42.27 1,887,203
07/24/2015 42.92 43.25 42.25 42.97 1,819,010
07/23/2015 42.57 43.64 42.57 42.74 1,767,524
07/22/2015 43.1 43.25 42.2501 42.5 1,739,646
07/21/2015 43.11 43.98 42.86 43.48 1,452,903
07/20/2015 44.49 44.5 43.23 43.28 1,840,366
07/17/2015 44.62 44.7 43.75 43.95 1,417,134
07/16/2015 44.76 45.2076 44.11 44.76 1,245,148
07/15/2015 45.72 45.94 44.11 44.49 2,208,714
07/14/2015 46.44 47.01 45.57 45.81 2,940,768
07/13/2015 44.55 46.06 44.44 46.01 2,444,716
07/10/2015 44.31 44.75 43.62 44.03 1,349,187
07/09/2015 44.5 45.22 43.57 43.65 1,883,245
07/08/2015 44.68 44.995 43.16 43.27 2,158,650
07/07/2015 44 45.14 42.71 45.12 3,769,189
07/06/2015 44.88 44.92 43.95 44.19 2,034,984
07/02/2015 46.03 46.28 45.14 45.17 2,387,976
07/01/2015 47.32 47.75 45.65 46.04 2,375,942
06/30/2015 48.42 48.4399 46.84 46.98 2,486,833
06/29/2015 48.95 49.17 47.7757 47.84 2,852,974
06/26/2015 50.95 51.1 49.65 49.95 1,735,814
06/25/2015 51.63 51.87 50.9 50.97 1,493,862
06/24/2015 51.25 51.94 51.1 51.36 1,772,685
06/23/2015 51.29 52.1 50.88 51.49 1,556,603
06/22/2015 51.16 51.609 50.8145 51.11 1,153,091
06/19/2015 52.04 52.97 50.64 51.03 6,897,329
06/18/2015 52.13 52.48 51.7 51.98 1,752,515
06/17/2015 52.46 53.13 51.22 51.76 2,199,482
06/16/2015 53.37 53.67 51.97 52.15 2,418,152
06/15/2015 50.08 53.67 50.03 53.475 3,978,666
06/12/2015 50.29 50.98 50.12 50.48 1,135,571
06/11/2015 50.37 50.8 50.02 50.43 1,168,298
06/10/2015 49.48 51.37 49.22 50.29 2,447,037
06/09/2015 49.95 50.24 49.01 49.17 1,409,448
06/08/2015 51.05 51.49 49.61 49.85 1,817,912
06/05/2015 49.87 51.47 49.38 51.3 2,659,522
06/04/2015 50.6 50.792 49.5 49.67 2,103,448
06/03/2015 50.97 51.74 50.61 50.83 1,570,855
06/02/2015 49.8 51.6 49.4 50.95 1,998,118
06/01/2015 49.76 50.53 49.26 49.9 1,991,139
05/29/2015 50.52 50.7 49.7 49.71 1,845,134
05/28/2015 51.24 51.52 50.45 50.75 1,649,409
05/27/2015 51.05 51.6 50.56 51.28 2,283,855
05/26/2015 53.03 53.03 50.71 51.06 5,148,986
05/22/2015 55.75 56.03 54.9 55.07 1,185,663
05/21/2015 55.2 56.66 55.15 55.89 1,481,451
05/20/2015 55.41 55.727 54.7 54.92 1,297,066
05/19/2015 56.18 56.54 55 55.28 1,318,230
05/18/2015 56.82 56.83 56.03 56.18 1,121,314
05/15/2015 56.35 56.97 56.15 56.72 839,636
05/14/2015 57.05 57.09 56.23 56.56 1,132,042
05/13/2015 56.14 57.15 56.01 56.77 1,040,108
05/12/2015 56.19 56.47 55.37 56.05 1,258,533
05/11/2015 56.41 56.932 56.3 56.38 1,300,116
05/08/2015 56.91 56.97 56.1 56.37 1,670,713
05/07/2015 55.29 56.566 54.57 56.32 2,771,637
05/06/2015 57.03 57.22 55.15 55.66 2,187,774
05/05/2015 56.83 57.78 56.5 56.81 2,467,090
05/04/2015 57.13 57.82 56.32 56.78 2,824,082
05/01/2015 57.5 59.97 56.6 57.34 6,197,215
04/30/2015 61.73 62.355 59.36 59.67 3,344,626
04/29/2015 63.13 63.47 61.69 61.94 1,969,740
04/28/2015 62.87 63.71 62.1 63.57 1,584,953
04/27/2015 63.86 64.25 62.71 62.915 1,332,411
04/24/2015 65.42 65.5 63.16 63.43 1,506,206
04/23/2015 64 65.09 63.3 64.75 1,582,436
04/22/2015 63.44 64.4 63 63.885 1,930,684
04/21/2015 62.45 63.12 61.8 63.11 1,453,855
04/20/2015 62.26 62.57 61.52 62.25 1,077,483
04/17/2015 62.34 62.84 61.281 61.94 1,796,758
04/16/2015 63.71 63.71 62.13 62.89 1,937,168
04/15/2015 61.46 64.09 60.9 63.735 3,715,430
04/14/2015 61.54 61.7 60.52 61.07 918,507
04/13/2015 61.4 61.7 61.09 61.41 823,179
04/10/2015 61.36 61.7 61.02 61.3 774,147
04/09/2015 60.5 61.49 60.5 61.18 963,300
04/08/2015 61.58 61.77 60.0101 60.645 1,893,964
04/07/2015 61.56 62.65 61.24 61.27 1,455,807
04/06/2015 60.72 62 60.5 61.51 1,224,396
04/02/2015 61 61.95 60.78 61.19 1,228,124
04/01/2015 59.84 61.31 59.01 60.83 1,760,435
03/31/2015 60.03 60.69 59.422 59.79 1,797,020
03/30/2015 59.72 61.05 59.72 60.69 1,533,337
03/27/2015 59.4 60.09 58.79 59.61 1,321,891
03/26/2015 59.53 60.39 58.61 59.62 2,022,269
03/25/2015 62.7 62.79 60.05 60.09 2,661,931
03/24/2015 60.36 63.1 60.36 62.515 2,886,157
03/23/2015 60.06 61.15 59.74 60.58 2,197,890
03/20/2015 60.67 60.99 59.7 60.26 2,892,800
03/19/2015 61.12 61.5764 60.12 60.3 1,772,684
03/18/2015 60.08 61.87 59.852 61.43 2,025,058
03/17/2015 59.89 61.38 59.7 60.49 2,311,817
03/16/2015 60.27 60.9799 59.13 60.22 1,964,007
03/13/2015 60.22 60.78 59.76 60.6 1,568,701
03/12/2015 59.48 60.75 59.39 60.61 2,074,516
03/11/2015 60.14 60.33 59.27 59.29 1,879,963
03/10/2015 60.31 60.51 59.5 59.86 2,158,280
03/09/2015 60.82 61.99 60.3 61.06 2,701,074
03/06/2015 61.11 62.27 60.31 60.61 2,341,918
03/05/2015 61.4 61.9 60.92 61.66 2,338,126
03/04/2015 60.52 61.31 60.05 61.2 2,504,726
03/03/2015 60.93 61.42 60.12 60.69 3,141,335
03/02/2015 59.41 61.21 59.03 61.11 3,992,657
02/27/2015 58.9 60.21 58.22 59.745 4,000,129
02/26/2015 57.8 59.56 56.7 58.68 6,520,255
02/25/2015 56.15 59.24 56.12 58.54 15,675,240
02/24/2015 56.84 57.89 54.63 54.7 18,266,120
02/23/2015 49.05 49.97 48.5 49.64 2,852,265
02/20/2015 48.66 49.62 48.2 49.02 2,089,254
02/19/2015 48.07 48.98 47.35 48.41 1,961,608
02/18/2015 49.6 50.79 48.59 48.84 3,774,196
02/17/2015 49.16 49.85 48.33 49.62 2,459,996
02/13/2015 49.64 49.99 48.62 48.84 2,686,855
02/12/2015 49.27 49.85 48.71 49.42 3,248,525
02/11/2015 49.85 50.29 48.12 48.77 12,057,950
02/10/2015 46.7 48.69 44.62 48.54 8,601,463
02/09/2015 46.78 47.68 46.06 46.33 2,357,846
02/06/2015 46.99 47.87 46.75 46.9 1,400,710
02/05/2015 47.24 47.65 46.29 46.9 1,756,926
02/04/2015 47.46 47.95 46.22 46.98 2,235,914
02/03/2015 46.19 48.62 46.15 48.16 4,288,358
02/02/2015 42.68 45.6394 42.59 45.48 3,297,161
01/30/2015 41.92 43.22 41.82 42.32 1,943,643
01/29/2015 42.88 42.99 41.15 42.36 1,593,326
01/28/2015 43.66 44.48 42.53 42.7 2,191,820
01/27/2015 43.3 44.04 42.69 43.715 1,915,890
01/26/2015 42.35 44.38 42.03 44.17 1,744,589
01/23/2015 41.74 43.095 41.5 42.54 1,762,108
01/22/2015 41.74 42 40.57 41.895 1,742,312
01/21/2015 39.77 41.9 39.6902 41.4 2,434,466
01/20/2015 40.67 40.72 39.18 39.83 2,063,182
01/16/2015 40.18 41.06 39.81 40.72 2,786,692
01/15/2015 42.75 43.09 40.12 40.16 2,499,043
01/14/2015 42.04 42.8167 41.3899 42.28 2,070,778
01/13/2015 43.2 44.49 42.3301 42.71 2,445,857
01/12/2015 43.81 43.89 42.15 42.83 2,344,603
01/09/2015 43.91 44.44 42.83 44.2 1,951,831
01/08/2015 42.39 43.68 42.03 43.63 3,211,831
01/07/2015 42 42.4699 41.4 41.75 2,866,290
01/06/2015 42.01 42.01 39.88 40.86 3,700,617
01/05/2015 43.88 43.98 41.51 41.83 3,667,817
01/02/2015 44.72 45.34 43.72 44.545 1,862,506
12/31/2014 44.52 45.39 43.47 44.595 1,975,787
12/30/2014 43.94 44.65 43.63 44.52 1,458,604
12/29/2014 44.26 45 44.161 44.42 1,202,517
12/26/2014 43.97 45.43 43.8 44.34 1,518,425
12/24/2014 43.99 44.24 43.27 43.67 862,545
12/23/2014 43.84 44.75 43.75 44.06 2,001,240
12/22/2014 45.05 45.23 43.84 43.84 2,185,805
12/19/2014 45.44 45.59 44.3 45.03 3,439,479
12/18/2014 43.36 45.7 43.36 45.21 4,550,420
12/17/2014 41.23 42.41 40.54 42.35 2,371,153
12/16/2014 41.26 42.7 40.78 40.9 4,962,424
12/15/2014 42.36 42.985 41.44 41.66 1,720,411
12/12/2014 42.58 43.11 42.03 42.12 1,826,243
12/11/2014 43.4 44.27 42.84 43.04 1,373,594
12/10/2014 44.89 45.2 42.92 43.07 2,819,198
12/09/2014 44 45.1999 42.68 45.06 2,663,758
12/08/2014 46.75 47.0435 44.41 44.65 2,561,943
12/05/2014 46.88 47.55 46.65 46.91 1,331,359
12/04/2014 47.11 47.23 46.14 46.72 1,646,179
12/03/2014 46.6 47.56 46.51 47.12 2,571,142
12/02/2014 45.57 46.91 45.52 46.42 1,722,672
12/01/2014 48.29 48.78 45.46 45.76 3,795,066
11/28/2014 50.24 50.25 47.89 48.8 2,979,680
11/26/2014 50.96 51.87 50.8 51.525 1,506,665
11/25/2014 50.67 51.1 50.1524 51.04 1,829,989
11/24/2014 49.58 50.71 49.5 50.66 1,892,111
11/21/2014 50.22 50.78 49.63 49.76 1,922,765
11/20/2014 48.51 49.91 47.88 49.43 1,718,624
11/19/2014 49.5 49.69 48.25 48.82 2,017,284
11/18/2014 48.41 49.68 48.25 49.46 2,942,782
11/17/2014 48.1 49.15 47.2 47.95 2,500,070
11/14/2014 47.31 48.6627 45.94 48.49 3,789,285
11/13/2014 49.25 49.4 47.13 47.56 4,216,823
11/12/2014 51.11 51.39 49.18 49.59 3,813,595
11/11/2014 51.91 52.35 50.76 50.99 2,187,164
11/10/2014 50.79 52.6 50.7 51.96 4,720,253
11/07/2014 52.72 53.48 50 50.29 11,128,340
11/06/2014 56.45 57.35 55.8 56.41 3,111,960
11/05/2014 57.05 57.73 56.03 56.26 1,816,650
11/04/2014 57.93 58.41 56.81 56.87 1,667,166
11/03/2014 58.78 59.78 58.06 58.31 1,839,196
10/31/2014 57.4 58.97 56.6 58.9 2,522,718
10/30/2014 55.85 56.395 54.61 56.1 2,017,809
10/29/2014 57.44 58 55.27 56.16 1,874,175
10/28/2014 54.85 57.42 54.06 57.38 2,792,149
10/27/2014 56.01 56.01 53.97 54.29 2,355,087
10/24/2014 56.14 56.93 55.13 56.44 1,442,348
10/23/2014 55.31 56.86 55.11 56.27 2,034,411
10/22/2014 56.49 56.99 54.51 54.75 2,486,065
10/21/2014 55.03 56.6 54.93 56.35 2,146,291
10/20/2014 53.23 54.61 52.61 54.37 1,898,255
10/17/2014 55.39 55.98 52.75 53.23 2,854,569
10/16/2014 52.23 55.14 51.6 54.22 2,545,670
10/15/2014 50.85 53.82 50.51 53.24 4,495,576
10/14/2014 51.37 53.07 50.13 52 4,148,653
10/13/2014 53.91 54.728 50.36 50.51 4,600,129
10/10/2014 55.79 56.08 53.53 53.72 4,530,738
10/09/2014 61.34 61.5 56.47 56.49 5,323,741
10/08/2014 60.4 62.66 58.8105 62.19 2,677,749
10/07/2014 62.21 62.22 60.39 60.42 2,135,949
10/06/2014 64.31 64.43 61.61 62.37 2,397,035
10/03/2014 64.52 65.07 63.87 64.1 1,345,443
10/02/2014 63.9 64.85 62.1601 63.83 2,240,558
10/01/2014 65.82 65.87 63.25 63.71 1,672,620
09/30/2014 67.61 67.63 64.93 65.81 2,332,175
09/29/2014 66.87 67.86 66.18 67.515 1,245,095
09/26/2014 67.58 68.07 67.01 67.97 1,033,595
09/25/2014 68.47 68.5 66.8601 67.2 1,399,045
09/24/2014 67.85 68.98 67.2 68.43 1,592,586
09/23/2014 66.93 69.2 66.93 67.75 1,826,663
09/22/2014 70.44 70.83 66.91 67.17 2,679,718
09/19/2014 71.89 72.33 70.16 70.87 2,437,029
09/18/2014 72.02 72.2 71.31 71.69 1,185,667
09/17/2014 71.16 72.42 70.94 71.69 1,603,837
09/16/2014 69.7 70.74 68.55 70.69 1,544,859
09/15/2014 72.64 72.98 69.8 69.915 2,242,285
09/12/2014 71.53 73.78 71.42 72.78 3,109,610
09/11/2014 70.7 71.64 70.3 71.62 1,168,870
09/10/2014 70.7 71.43 69.51 70.97 1,619,491
09/09/2014 71.66 72.4664 70.73 70.895 1,439,431
09/08/2014 71.55 73.07 71.2956 71.79 1,418,254
09/05/2014 71.45 72 70.4202 71.47 1,311,750
09/04/2014 71.63 73.5 71.25 71.55 2,439,353
09/03/2014 69.74 72.346 69.65 71.66 3,098,936
09/02/2014 69.71 70 68.91 69.405 1,064,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?