The closing price for First Solar (FSLR) in May 2013 was $54.39, on May 31, 2013. It was up 16.5% for the month. The latest price is $191.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $54.67 | $56.49 | $54.32 | $54.39 | 5,925,440 |
May 30 2013 | $54.93 | $56.75 | $54.41 | $55.15 | 9,468,507 |
May 29 2013 | $50.40 | $52.99 | $50.00 | $51.76 | 5,679,203 |
May 28 2013 | $53.18 | $53.63 | $50.51 | $51.11 | 6,199,401 |
May 24 2013 | $52.05 | $53.46 | $50.86 | $51.55 | 5,272,351 |
May 23 2013 | $50.50 | $53.10 | $49.50 | $51.58 | 8,361,356 |
May 22 2013 | $55.75 | $55.96 | $50.68 | $52.40 | 10,521,840 |
May 21 2013 | $55.51 | $59.00 | $53.87 | $55.63 | 14,506,250 |
May 20 2013 | $50.15 | $55.50 | $50.10 | $54.89 | 11,547,460 |
May 17 2013 | $49.41 | $50.62 | $48.75 | $49.98 | 4,927,192 |
May 16 2013 | $50.56 | $50.95 | $48.24 | $48.37 | 5,088,801 |
May 15 2013 | $51.41 | $51.90 | $49.60 | $50.07 | 5,089,771 |
May 14 2013 | $49.96 | $50.88 | $48.63 | $50.62 | 7,962,764 |
May 13 2013 | $50.00 | $52.69 | $49.70 | $50.45 | 8,103,771 |
May 10 2013 | $47.03 | $49.55 | $47.00 | $49.34 | 7,303,772 |
May 09 2013 | $45.02 | $48.66 | $44.76 | $47.12 | 7,009,765 |
May 08 2013 | $43.54 | $45.72 | $42.90 | $45.21 | 6,547,700 |
May 07 2013 | $46.62 | $46.72 | $42.61 | $43.43 | 12,927,180 |
May 06 2013 | $46.63 | $47.78 | $46.15 | $47.69 | 8,024,670 |
May 03 2013 | $47.00 | $47.20 | $45.62 | $46.00 | 4,830,308 |
May 02 2013 | $45.91 | $46.72 | $44.11 | $46.44 | 7,358,481 |
May 01 2013 | $46.70 | $46.80 | $45.38 | $45.78 | 4,244,216 |
Daily pricing data for First Solar dates back to 11/17/2006, and may be incomplete.
