The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

First Solar

  • FSLR
  • NASDAQ
  • Mining
  • Latest 70.28
  • Currency US$
  • Change -0.74
  • Percent Change -1.042 %
  • Volume 1,079,719
  • Wed Aug 27, 2014 02:14 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 70.25 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 71.35 69.80 70.96 70.25 1,080,375
Aug 26 71.36 70.25 70.80 71.02 1,013,504
Aug 25 71.75 70.56 71.04 71.16 1,252,199
Aug 22 70.70 69.58 70.50 70.46 1,116,942
Aug 21 71.00 70.09 70.83 70.70 1,113,929
Aug 20 71.07 69.33 69.90 70.83 1,484,820
Aug 19 71.15 70.05 70.34 70.16 1,617,209
Aug 18 70.69 69.34 69.55 70.28 1,965,490
Aug 15 70.02 68.27 69.47 69.12 1,994,364
Aug 14 69.80 68.03 69.60 69.21 1,638,449
Aug 13 69.97 68.90 69.64 69.50 2,106,584
Aug 12 70.05 68.30 69.63 69.07 2,083,325
Aug 11 70.36 67.88 68.03 69.17 2,899,896
Aug 8 68.49 67.01 68.00 67.83 2,726,038
Aug 7 68.94 65.72 66.34 68.17 6,131,446
Aug 6 65.94 60.15 61.68 65.60 9,419,748
Aug 5 64.77 62.86 63.95 63.66 4,083,618
Aug 4 64.00 62.40 62.40 63.14 2,523,855
Aug 1 62.99 60.58 62.49 62.03 2,985,216
Jul 31 65.36 62.81 65.00 63.11 2,569,894
Jul 30 66.15 65.32 66.00 65.58 1,389,851
Jul 29 66.50 65.32 66.20 65.39 2,013,553
Jul 28 66.68 65.31 65.31 65.53 3,319,048
Jul 25 64.42 62.84 63.17 64.05 2,376,968
Jul 24 63.54 62.03 62.96 63.30 1,573,517
Jul 23 63.62 62.53 63.47 62.81 1,487,688
Jul 22 63.95 62.92 63.50 63.47 1,336,037
Jul 21 63.08 61.76 62.21 62.90 1,556,216
Jul 18 62.67 60.75 61.57 62.36 2,349,640
Jul 17 63.65 61.26 63.05 61.45 2,605,724
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.