FSLR

First Solar, Inc. Historical Stock Prices

$59.745
*  
1.065
1.81%
Get FSLR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading FSLR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  58.90  60.21  58.22  59.745 4,013,221
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
08/29/2014 69.21 69.95 69.21 69.68 964,751
08/28/2014 69.32 69.8 68.27 69.15 1,858,491
08/27/2014 70.96 71.35 69.8 70 1,450,138
08/26/2014 70.8 71.365 70.25 71.02 994,507
08/25/2014 71.04 71.75 70.56 71.16 1,252,099
08/22/2014 70.5 70.7 69.5836 70.46 1,116,862
08/21/2014 70.83 71 70.09 70.7 1,106,312
08/20/2014 69.9 71.07 69.33 70.83 1,484,820
08/19/2014 70.34 71.15 70.0514 70.16 1,616,909
08/18/2014 69.55 70.69 69.34 70.28 1,958,139
08/15/2014 69.47 70.02 68.27 69.12 1,992,315
08/14/2014 69.6 69.8 68.0301 69.21 1,635,912
08/13/2014 69.64 69.97 68.905 69.5 2,105,059
08/12/2014 69.63 70.05 68.3 69.07 2,079,198
08/11/2014 68.03 70.36 67.882 69.17 2,897,938
08/08/2014 68 68.49 67.01 67.83 2,724,688
08/07/2014 66.34 68.94 65.7201 68.17 6,117,210
08/06/2014 61.68 65.9395 60.15 65.604 9,403,345
08/05/2014 63.95 64.77 62.86 63.66 3,956,051
08/04/2014 62.4 64 62.4 63.14 2,510,494
08/01/2014 62.49 62.99 60.58 62.03 2,921,652
07/31/2014 65 65.3599 62.81 63.11 2,565,294
07/30/2014 66 66.15 65.3207 65.58 1,388,426
07/29/2014 66.2 66.5 65.32 65.39 2,002,359
07/28/2014 65.31 66.68 65.31 65.53 3,293,255
07/25/2014 63.17 64.42 62.84 64.05 2,375,798
07/24/2014 62.96 63.54 62.03 63.3 1,570,877
07/23/2014 63.47 63.62 62.53 62.81 1,487,453
07/22/2014 63.5 63.95 62.92 63.47 1,335,189
07/21/2014 62.21 63.08 61.76 62.9 1,535,677
07/18/2014 61.57 62.6728 60.75 62.36 2,349,460
07/17/2014 63.05 63.65 61.26 61.45 2,602,912
07/16/2014 63.42 63.79 63.045 63.46 1,865,875
07/15/2014 63.45 64.29 62.6 62.95 1,496,000
07/14/2014 63.88 64.24 63.08 63.27 1,560,722
07/11/2014 64.03 64.4 62.23 63.43 2,711,921
07/10/2014 62.66 64.21 62.04 63.67 2,819,739
07/09/2014 64.69 65.74 64.11 64.42 2,567,409
07/08/2014 67.19 67.71 62.41 64.39 7,254,943
07/07/2014 69.51 69.95 66.72 67.72 2,982,983
07/03/2014 70.05 70.42 69.02 69.5 1,078,027
07/02/2014 71.05 71.8 69.605 69.845 1,822,908
07/01/2014 71.52 71.58 69.7 70.69 2,211,554
06/30/2014 71.85 72.68 70.84 71.06 2,220,805
06/27/2014 71.17 72 70.85 71.4 2,376,532
06/26/2014 70.21 72.46 70.15 71.47 4,022,136
06/25/2014 68.5 70.8 68.18 70.18 2,150,881
06/24/2014 69.97 70.94 68.43 68.71 3,282,385
06/23/2014 68.9 71.57 67.89 70.15 5,197,386
06/20/2014 68.57 69.49 68.0101 68.9 2,592,917
06/19/2014 69.69 70 67.76 68.27 2,553,646
06/18/2014 69.03 69.94 68.16 69.75 3,665,353
06/17/2014 66.85 69.599 66.66 69.13 4,876,415
06/16/2014 64.61 67 64.5 66.85 4,108,498
06/13/2014 63.68 65.03 63.13 64.47 1,821,408
06/12/2014 63.7 64.54 62.76 63.9 2,820,747
06/11/2014 61.92 64.77 61.84 63.54 3,018,671
06/10/2014 62.56 63.15 61.81 62.32 1,759,425
06/09/2014 62.68 63.75 62.04 62.57 1,867,154
06/06/2014 64.21 64.64 62.66 62.88 2,612,480
06/05/2014 65.45 65.8299 63.67 64.02 3,060,682
06/04/2014 64.24 66.88 63.58 65.39 7,906,770
06/03/2014 62.82 63.45 61.7 62.93 2,317,564
06/02/2014 62.29 62.99 61.12 62.7 2,090,795
05/30/2014 63.61 63.98 61.27 61.78 2,447,881
05/29/2014 62.02 63.98 62.01 63.41 2,732,819
05/28/2014 62.16 63.35 61.79 61.87 2,518,273
05/27/2014 61.25 62.48 60.97 61.26 2,480,425
05/23/2014 60.71 61.3 60.02 60.67 1,633,762
05/22/2014 60.66 61.74 60.15 60.631 2,161,386
05/21/2014 59.21 60.48 58.69 60.39 2,835,729
05/20/2014 59.88 59.97 57.8 58.63 3,103,289
05/19/2014 58.99 60.49 58.84 59.83 2,279,308
05/16/2014 59.62 60.23 58.57 59.64 2,436,765
05/15/2014 61.47 61.5 58.82 60.1 3,673,677
05/14/2014 62.69 63.49 61.7 61.89 2,342,012
05/13/2014 63.59 64.19 62.7 63.05 3,298,507
05/12/2014 63.55 65.29 62.81 63.83 3,369,700
05/09/2014 63.38 64.69 62.38 63.21 2,804,524
05/08/2014 64.11 66.92 62.59 63.43 4,460,902
05/07/2014 67.8 69.29 61.81 63.57 8,450,577
05/06/2014 68.6 69.39 66.65 67.45 3,638,139
05/05/2014 67.19 68.9 66.71 68.42 2,007,131
05/02/2014 67.72 68.87 67.05 68.03 2,212,757
05/01/2014 66.96 70 66.95 67.27 2,725,131
04/30/2014 66.1 67.5 65.7116 67.49 2,360,649
04/29/2014 66.48 66.83 64.6 66.28 2,448,692
04/28/2014 68.61 69 64.09 65.92 3,857,047
04/25/2014 69.69 71.3298 68.2 68.63 2,649,639
04/24/2014 70.84 71.46 68.77 70.62 2,552,145
04/23/2014 71.18 72.41 69.9 70.04 2,934,740
04/22/2014 70.04 72.2 69.2 71.12 3,453,627
04/21/2014 67.42 69.23 66.5 69.21 2,401,614
04/17/2014 67.86 68.9499 66.7 67.32 2,533,592
04/16/2014 67.05 67.95 65.34 67.59 2,717,700
04/15/2014 68.24 68.6 63.31 66.39 5,158,911
04/14/2014 68.48 69.28 66.77 68.3 3,592,716
04/11/2014 68.7 70.53 66.95 67.59 4,975,563
04/10/2014 73.18 73.7799 69.3 69.63 4,771,176
04/09/2014 73.26 74.18 71.31 73.34 5,429,735
04/08/2014 68.71 74 68.4611 72.77 6,764,093
04/07/2014 69.12 71.21 67.05 68 5,150,547
04/04/2014 69.68 72.96 68.66 69.72 6,889,992
04/03/2014 71.9 72.1 67.641 68.46 4,676,447
04/02/2014 71.06 72.79 70.31 71.93 3,797,230
04/01/2014 70.04 71.62 69.91 70.89 3,779,326
03/31/2014 69.55 70.49 68.94 69.79 2,960,095
03/28/2014 70.31 71.15 68.38 68.64 3,718,834
03/27/2014 68.58 70.5 67.18 69.75 5,711,644
03/26/2014 71.98 72.5 68.37 68.49 6,225,572
03/25/2014 74 74.2 70.46 72.08 6,868,338
03/24/2014 72.86 74.84 71.0203 73.87 8,154,892
03/21/2014 70 73.97 69.55 73.37 11,882,040
03/20/2014 70.17 73.74 68.53 70.48 21,769,090
03/19/2014 57.1 70.99 56.96 69.4 30,820,650
03/18/2014 56.55 58.2 56.13 57.56 4,397,432
03/17/2014 55.38 56.99 54.7501 56.52 4,576,403
03/14/2014 52.68 54.339 52.68 54.03 2,503,077
03/13/2014 53.97 54.46 52.42 53.03 2,940,578
03/12/2014 53.11 54.49 52.79 53.7 2,200,110
03/11/2014 55.07 55.71 53.09 53.48 3,068,941
03/10/2014 55.94 56.36 54.43 54.84 2,844,001
03/07/2014 58.63 58.7 55.72 56.11 4,286,156
03/06/2014 58.39 59.44 57.53 58.24 3,096,484
03/05/2014 57.5 59.1 57.37 58.15 3,487,889
03/04/2014 56.63 58.05 56.25 57.71 3,985,195
03/03/2014 55.71 57.36 55.1 55.96 3,891,597
02/28/2014 57.14 57.74 56.29 57.07 4,564,912
02/27/2014 54.085 57.3 54 57.19 9,842,628
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?