FSLR

First Solar, Inc. Historical Stock Prices

$63.47
*  
0.57
0.91%
Get FSLR Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.50  63.95  62.92  63.47 1,335,982
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
02/26/2014 50.15 53.6 49.52 52.74 16,540,790
02/25/2014 58.5 58.75 56.91 58.03 7,151,984
02/24/2014 56.59 58.85 56.37 57.75 4,101,199
02/21/2014 57.37 57.54 55.7 55.93 2,771,069
02/20/2014 56.07 57.3 55.12 56.88 3,013,267
02/19/2014 56.63 57.95 55.6086 55.97 4,690,114
02/18/2014 53.68 57.17 53.54 56.86 5,906,963
02/14/2014 53.2 53.66 52.01 53.17 3,186,253
02/13/2014 50.54 52.94 50.03 52.85 4,079,584
02/12/2014 51.78 52.78 51.3 51.579 2,327,636
02/11/2014 51.45 52.33 50.85 51.46 3,296,493
02/10/2014 49.97 51.48 49.7 51.1 3,321,227
02/07/2014 48.92 49.92 48.3 49.83 2,863,360
02/06/2014 48.01 48.95 47.81 48.2 2,302,673
02/05/2014 48.27 48.85 47.0411 47.73 3,398,294
02/04/2014 48.9 49.43 48.35 49.11 2,257,233
02/03/2014 50.41 50.85 47.64 48.35 3,970,210
01/31/2014 50.46 51.918 50.3 50.58 2,653,274
01/30/2014 50.46 52.13 49.79 51.47 2,900,406
01/29/2014 49.5 50.915 49.11 49.7 2,670,138
01/28/2014 49.38 50.45 49.02 50.36 2,504,576
01/27/2014 48.33 50.1186 47.75 48.84 3,206,637
01/24/2014 49.75 49.99 48.11 48.67 3,884,433
01/23/2014 51.55 51.8 49.91 50.44 3,242,211
01/22/2014 52.06 52.45 51.56 52.04 2,552,050
01/21/2014 51.98 52.384 50.45 51.81 3,266,508
01/17/2014 52.02 53.17 51.6 51.88 4,047,859
01/16/2014 52.8 53.65 51.86 52.2 5,121,162
01/15/2014 51.47 52.56 51.35 51.99 3,409,716
01/14/2014 50.12 51.5 50.08 51.05 4,563,687
01/13/2014 51.92 51.98 49.41 49.86 4,422,374
01/10/2014 52.31 52.69 51.38 51.97 2,829,663
01/09/2014 52.03 52.85 51.81 52.11 4,159,360
01/08/2014 52.29 52.89 51.41 51.68 4,926,385
01/07/2014 52.15 53.89 52.06 52.49 6,661,750
01/06/2014 54.25 54.63 51.01 51.26 11,790,490
01/03/2014 57.59 58.3 55.85 56.74 4,118,684
01/02/2014 54.28 57.58 54.01 57.44 5,403,249
12/31/2013 55.85 56.219 54.3 54.64 2,809,748
12/30/2013 55.29 56.34 55.27 55.6 1,894,305
12/27/2013 55.93 56.55 55.02 55.26 1,622,592
12/26/2013 55.57 56.17 55.28 55.68 1,755,854
12/24/2013 54.7 55.89 54.66 55.29 1,238,337
12/23/2013 56.21 56.8 55.48 55.76 2,372,444
12/20/2013 57.13 57.6899 55.23 55.87 4,958,166
12/19/2013 55.05 57.3672 54.7 56.76 3,314,233
12/18/2013 55.61 56.1699 53.45 55.42 4,158,911
12/17/2013 54.59 55.95 54.08 55.51 2,924,734
12/16/2013 54.47 55.5 53.72 54.7 2,729,710
12/13/2013 54.5 55.2 53.48 53.79 3,435,412
12/12/2013 54.07 55.47 53.07 54.39 4,248,605
12/11/2013 56.71 56.9 53.9 54.2 4,804,980
12/10/2013 56.02 57.78 55.73 56.49 5,075,593
12/09/2013 58.03 58.792 55.77 56.07 4,465,450
12/06/2013 60.23 60.48 57.751 58.01 3,478,091
12/05/2013 60.91 61.1799 59.56 59.78 3,376,680
12/04/2013 59.14 61.85 59.12 60.8 4,389,078
12/03/2013 59.59 60.48 59 59.62 2,329,418
12/02/2013 59.77 60.49 58.9001 59.81 2,403,267
11/29/2013 60.95 61.4 59.7 59.82 1,698,565
11/27/2013 59.44 60.94 58.8596 60.53 3,374,490
11/26/2013 59.79 60.38 58.12 59.37 3,512,351
11/25/2013 60.65 60.8519 58.15 59.94 4,465,678
11/22/2013 62.03 62.27 60.02 60.35 2,608,924
11/21/2013 61.21 62.399 60.96 61.98 2,847,481
11/20/2013 60.64 62.2 60.52 60.88 3,586,365
11/19/2013 63 63.44 59.69 60.42 4,876,830
11/18/2013 64.43 65.2 62.29 62.87 3,875,719
11/15/2013 64.47 64.7499 62.82 64.19 3,229,041
11/14/2013 64.97 65.99 63.16 64.28 6,008,512
11/13/2013 61.1 64.39 61.1 64.2 4,947,619
11/12/2013 62.85 63.35 60.45 61.72 4,944,452
11/11/2013 60.67 63.44 60 63.14 5,712,115
11/08/2013 58.81 61.085 58.51 60.5 5,304,400
11/07/2013 60.62 61.01 57.57 58.13 6,671,942
11/06/2013 61.97 62.45 59.541 61.148 5,255,058
11/05/2013 61.63 62.38 60.31 62.12 6,107,801
11/04/2013 60.6 62.1 59.61 61.83 10,102,340
11/01/2013 55.64 59.8 54.77 59.14 28,360,400
10/31/2013 50.11 51.82 48.63 50.306 8,152,262
10/30/2013 52.31 52.96 51.02 51.4 3,526,966
10/29/2013 51.74 52.38 51.22 52.368 3,730,770
10/28/2013 53.09 53.1 49.82 51.48 7,011,536
10/25/2013 54.37 54.7 52.33 52.8 5,064,963
10/24/2013 53.3 54.72 53.25 54.22 4,248,918
10/23/2013 53.15 53.75 52.24 53.082 4,550,540
10/22/2013 55.39 56.25 51.77 54.5 11,589,310
10/21/2013 51.75 56 51.68 53.879 16,094,540
10/18/2013 46.53 50.2 45.85 49.97 9,744,697
10/17/2013 45.9 46.56 45.31 45.972 4,790,683
10/16/2013 44.72 45.8 44.28 45.762 5,778,827
10/15/2013 44.42 45.89 43.4822 43.75 6,028,705
10/14/2013 42.75 44.87 42.5 44.36 4,980,838
10/11/2013 42.94 43.85 42.29 43.31 4,792,891
10/10/2013 42.11 43.24 41.78 42.33 3,874,903
10/09/2013 42.52 42.99 40.53 41.6 4,626,467
10/08/2013 43.87 44.87 41.53 42.29 5,468,254
10/07/2013 43.63 44.98 42.93 43.74 4,424,655
10/04/2013 43.08 44.48 42.55 43.97 5,281,627
10/03/2013 43.65 44.25 41.77 43.08 6,340,427
10/02/2013 41.87 43.12 41.55 42.98 5,816,393
10/01/2013 40.31 42.3 40 42.14 5,155,011
09/30/2013 39.83 40.66 39.38 40.21 3,197,050
09/27/2013 40.36 41.92 39.7 40.71 4,511,264
09/26/2013 41.05 41.65 40.15 40.45 4,386,513
09/25/2013 39 41 38.35 40.39 6,089,193
09/24/2013 38.71 39.75 38.2 39.04 2,305,475
09/23/2013 39.08 39.64 38.31 38.78 2,914,523
09/20/2013 39.91 41.07 38.93 39.02 4,264,715
09/19/2013 39.93 40.57 39.53 39.83 3,520,920
09/18/2013 38.84 39.71 38.47 39.5 3,473,766
09/17/2013 38.53 38.93 38.03 38.51 2,038,795
09/16/2013 38.63 39.49 38.37 38.48 2,874,646
09/13/2013 38.42 38.6 37.88 38.22 2,149,097
09/12/2013 39.8 40.18 38.3 38.34 3,386,970
09/11/2013 39.59 40.4 39.4 39.6 4,029,973
09/10/2013 38.83 39.8301 38.72 39.73 4,809,479
09/09/2013 37.42 38.63 37.27 38.24 3,105,531
09/06/2013 38.68 38.76 36.83 37.45 4,151,810
09/05/2013 36.58 38.47 36.58 38.36 4,762,130
09/04/2013 36.85 36.9799 35.59 36.47 4,058,224
09/03/2013 37.15 37.4 36.62 36.87 2,998,730
08/30/2013 37.71 37.88 36.62 36.72 2,728,630
08/29/2013 36.96 38.07 36.85 37.52 2,606,247
08/28/2013 36.76 37.572 36.6 36.92 2,562,450
08/27/2013 38.07 38.1899 36.73 36.84 4,030,199
08/26/2013 39.13 39.46 38.4 38.78 2,919,348
08/23/2013 40.14 40.14 38.61 38.97 3,325,941
08/22/2013 39.1 39.8 38.78 39.02 2,456,956
08/21/2013 38.27 39.14 37.99 38.55 3,820,512
08/20/2013 37.3 38.67 37.09 38.52 3,440,536
08/19/2013 38.29 38.45 37.03 37.09 3,605,124
08/16/2013 37.7 38.57 37.63 38.16 4,538,483
08/15/2013 38.41 38.48 37.32 37.63 4,416,825
08/14/2013 39.01 39.81 38.65 38.84 3,965,002
08/13/2013 40.39 40.79 38.63 38.886 7,554,208
08/12/2013 40.88 41.5 40.52 40.57 3,240,212
08/09/2013 40.55 41.19 40.52 41.02 3,486,270
08/08/2013 40.91 41.41 40.08 40.51 5,497,245
08/07/2013 42.17 42.25 39.84 40.47 19,913,440
08/06/2013 48.2 48.45 45.8 46.75 8,726,070
08/05/2013 47.46 48.72 47.41 47.86 3,073,932
08/02/2013 48.03 48.3 46.94 47.3 3,349,352
08/01/2013 49.64 49.9 47.83 48.15 3,480,387
07/31/2013 48.59 49.75 48.26 49.22 4,161,605
07/30/2013 47.38 48.94 47.21 48.48 4,095,634
07/29/2013 48.09 48.45 47.22 47.3 2,584,748
07/26/2013 46.99 47.93 46.82 47.55 2,423,023
07/25/2013 46.82 47.62 46.48 47.54 3,338,677
07/24/2013 49 49.01 46.3 46.76 4,312,303
07/23/2013 49.58 50.45 47.96 48 4,259,454
07/22/2013 48.56 50 48.39 49.05 3,712,308
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?