FSLR Historical Prices | First Solar, Inc. Stock

STI

1.77%

First Solar, Inc. (FSLR)

-NasdaqGS

51.58 0.82(1.56%) 24 May 04:00 SGT|After Hours : 51.69 0.11 (0.21%) 24 May 07:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	50.50	53.10	49.50	51.58	8,360,000	51.58
22 May 2013	55.75	55.96	50.68	52.40	10,518,100	52.40
21 May 2013	55.51	59.00	53.87	55.63	14,502,500	55.63
20 May 2013	50.15	55.50	50.10	54.89	11,535,100	54.89
17 May 2013	49.41	50.62	48.75	49.98	4,925,800	49.98
16 May 2013	50.56	50.95	48.24	48.37	5,087,800	48.37
15 May 2013	51.41	51.90	49.60	50.07	5,089,400	50.07
14 May 2013	49.96	50.88	48.63	50.62	7,960,900	50.62
13 May 2013	50.00	52.69	49.70	50.45	8,100,800	50.45
10 May 2013	47.03	49.55	47.00	49.34	7,300,400	49.34
9 May 2013	45.02	48.66	44.76	47.12	7,008,300	47.12
8 May 2013	43.54	45.72	42.90	45.21	6,547,000	45.21
7 May 2013	46.62	46.72	42.61	43.43	12,918,200	43.43
6 May 2013	46.63	47.78	46.15	47.69	8,024,700	47.69
3 May 2013	47.00	47.20	45.62	46.00	4,829,800	46.00
2 May 2013	45.91	46.72	44.11	46.44	7,355,200	46.44
1 May 2013	46.70	46.80	45.38	45.78	4,244,300	45.78
30 Apr 2013	45.73	47.46	45.65	46.56	6,769,400	46.56
29 Apr 2013	44.83	46.25	44.30	45.57	7,100,000	45.57
26 Apr 2013	44.82	45.95	43.62	44.08	7,679,600	44.08
25 Apr 2013	44.17	45.63	43.37	44.47	9,147,500	44.47
24 Apr 2013	40.93	45.93	40.75	45.11	17,170,000	45.11
23 Apr 2013	39.16	40.61	38.86	40.34	6,344,800	40.34
22 Apr 2013	38.67	39.87	37.41	38.75	6,802,100	38.75
19 Apr 2013	38.01	38.74	37.75	38.10	4,956,500	38.10
18 Apr 2013	37.58	38.39	36.77	37.67	5,877,800	37.67
17 Apr 2013	36.88	39.47	36.26	37.33	10,842,400	37.33
16 Apr 2013	36.58	38.01	36.10	37.56	6,715,200	37.56
15 Apr 2013	36.98	37.64	35.14	36.01	7,370,500	36.01
12 Apr 2013	36.95	38.64	36.51	37.11	7,904,600	37.11
11 Apr 2013	36.37	38.10	36.10	37.19	11,715,500	37.19
10 Apr 2013	37.00	38.50	35.95	36.32	24,922,400	36.32
9 Apr 2013	27.14	41.00	26.76	39.35	40,171,200	39.35
8 Apr 2013	26.78	27.72	26.32	27.04	5,425,500	27.04
5 Apr 2013	26.03	26.87	25.66	26.44	2,594,000	26.44
4 Apr 2013	25.98	26.69	25.71	26.46	3,019,700	26.46
3 Apr 2013	26.22	26.86	25.81	26.10	3,214,600	26.10
2 Apr 2013	26.87	27.07	26.13	26.26	2,246,300	26.26
1 Apr 2013	27.27	27.50	26.75	26.82	1,875,300	26.82
28 Mar 2013	27.32	27.94	26.81	26.96	2,856,500	26.96
27 Mar 2013	27.35	27.48	26.92	27.43	3,211,300	27.43
26 Mar 2013	28.17	28.19	27.00	27.60	3,733,200	27.60
25 Mar 2013	28.91	29.00	27.80	28.02	3,372,500	28.02
22 Mar 2013	29.06	29.24	28.33	28.85	3,881,100	28.85
21 Mar 2013	28.93	29.56	28.70	29.00	4,318,900	29.00
20 Mar 2013	27.99	29.71	27.85	29.49	7,683,400	29.49
19 Mar 2013	26.90	27.90	26.48	27.84	5,780,300	27.84
18 Mar 2013	26.06	26.98	25.80	26.93	3,479,300	26.93
15 Mar 2013	27.23	27.28	26.40	26.61	4,721,600	26.61
14 Mar 2013	26.87	27.33	26.33	27.26	3,660,200	27.26
13 Mar 2013	27.23	27.54	26.70	26.90	3,744,200	26.90
12 Mar 2013	26.72	27.48	26.38	27.44	4,714,400	27.44
11 Mar 2013	26.24	26.94	25.76	26.59	3,240,500	26.59
8 Mar 2013	26.40	26.70	26.11	26.29	3,282,900	26.29
7 Mar 2013	26.01	26.27	25.35	26.10	5,860,500	26.10
6 Mar 2013	25.85	27.22	25.71	25.90	8,255,200	25.90
5 Mar 2013	24.79	25.62	24.79	25.10	4,788,600	25.10
4 Mar 2013	25.31	25.42	24.46	24.70	5,175,900	24.70
1 Mar 2013	25.48	25.79	24.92	25.35	5,623,800	25.35
28 Feb 2013	27.38	27.80	25.61	25.84	9,640,900	25.84
27 Feb 2013	26.84	27.38	25.50	27.04	22,183,200	27.04
26 Feb 2013	33.00	33.00	31.08	31.36	8,311,300	31.36
25 Feb 2013	34.15	34.79	32.70	32.74	4,550,600	32.74
22 Feb 2013	34.30	34.70	32.85	33.81	6,375,000	33.81
21 Feb 2013	34.89	35.44	33.88	34.41	5,532,400	34.41
20 Feb 2013	36.30	36.82	35.07	35.13	7,272,200	35.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On FSLR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Solar, Inc. (FSLR)