FSLR Historical Prices | First Solar, Inc. Stock

BSE

0.15% NSE

0.28%

First Solar, Inc. (FSLR)

-NasdaqGS

51.55 0.03(0.05%) 25 May 1:30AM|After Hours : 51.75 0.20 (0.38%) 25 May 5:29AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
8 Jan, 2007	28.26	29.00	28.26	28.90	317,000	28.90
5 Jan, 2007	28.65	28.65	27.73	28.15	524,300	28.15
4 Jan, 2007	28.11	28.84	28.00	28.75	325,500	28.75
3 Jan, 2007	30.17	30.29	28.20	28.50	487,000	28.50
29 Dec, 2006	29.99	30.00	29.02	29.84	355,500	29.84
28 Dec, 2006	28.72	29.98	28.00	29.86	1,396,200	29.86
27 Dec, 2006	28.24	28.81	27.74	28.81	788,300	28.81
26 Dec, 2006	27.63	28.34	27.04	27.10	87,500	27.10
22 Dec, 2006	26.99	27.70	26.86	27.53	151,200	27.53
21 Dec, 2006	27.50	27.85	26.66	26.69	616,700	26.69
20 Dec, 2006	27.88	28.92	27.01	27.78	284,200	27.78
19 Dec, 2006	28.00	28.20	26.54	27.79	470,800	27.79
18 Dec, 2006	29.32	29.87	28.42	28.59	738,900	28.59
15 Dec, 2006	28.36	29.28	27.77	29.05	2,069,200	29.05
14 Dec, 2006	27.62	28.62	27.32	27.93	837,700	27.93
13 Dec, 2006	27.30	28.11	26.50	27.64	547,700	27.64
12 Dec, 2006	28.20	28.20	26.91	27.20	371,700	27.20
11 Dec, 2006	27.32	28.40	27.32	27.95	232,600	27.95
8 Dec, 2006	27.50	27.57	27.20	27.53	55,300	27.53
7 Dec, 2006	27.70	27.74	27.32	27.32	155,100	27.32
6 Dec, 2006	26.80	27.63	26.77	27.20	138,300	27.20
5 Dec, 2006	27.62	27.89	26.40	27.08	782,400	27.08
4 Dec, 2006	28.00	28.40	27.56	27.88	483,000	27.88
1 Dec, 2006	28.30	28.30	27.56	27.89	257,300	27.89
30 Nov, 2006	28.80	28.80	28.00	28.30	245,700	28.30
29 Nov, 2006	28.50	28.95	28.00	28.27	414,700	28.27
28 Nov, 2006	28.53	28.90	27.75	28.17	587,500	28.17
27 Nov, 2006	28.39	28.50	27.92	28.35	910,500	28.35
24 Nov, 2006	27.00	27.96	26.88	27.75	350,300	27.75
22 Nov, 2006	24.57	26.88	24.50	26.88	1,260,800	26.88
21 Nov, 2006	25.00	25.19	24.31	24.60	1,179,900	24.60
20 Nov, 2006	24.69	25.67	24.29	25.00	1,689,000	25.00
17 Nov, 2006	24.50	25.18	23.50	24.74	18,358,000	24.74
* 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! India Finance

Search for share prices

More On FSLR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Solar, Inc. (FSLR)