The closing price for First Solar (FSLR) between 2005 and 2009 was $135.40, on December 31, 2009. It was up 452.7% in that time. The latest price is $173.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $121.09 | $142.66 | $119.11 | $135.40 | 50,065,121 |
November 2009 | $121.24 | $127.99 | $115.09 | $119.11 | 46,937,387 |
October 2009 | $147.60 | $162.20 | $121.32 | $121.93 | 89,741,261 |
September 2009 | $121.15 | $163.32 | $112.09 | $152.86 | 74,477,397 |
August 2009 | $156.25 | $158.50 | $118.85 | $121.58 | 75,596,698 |
July 2009 | $163.82 | $176.05 | $139.90 | $154.39 | 80,570,886 |
June 2009 | $194.48 | $196.25 | $155.73 | $162.20 | 69,470,189 |
May 2009 | $187.92 | $207.51 | $176.26 | $190.29 | 69,855,227 |
April 2009 | $130.00 | $190.63 | $129.88 | $187.29 | 70,830,487 |
March 2009 | $103.53 | $158.49 | $100.90 | $132.70 | 101,725,412 |
February 2009 | $140.23 | $154.92 | $101.10 | $105.74 | 85,809,303 |
January 2009 | $137.00 | $165.20 | $128.89 | $142.80 | 80,394,638 |
December 2008 | $118.72 | $149.00 | $109.75 | $137.96 | 92,635,129 |
November 2008 | $146.84 | $179.60 | $85.28 | $124.84 | 112,976,751 |
October 2008 | $198.00 | $202.93 | $95.32 | $143.70 | 121,320,567 |
September 2008 | $270.40 | $271.48 | $175.48 | $188.91 | 68,318,457 |
August 2008 | $286.64 | $290.40 | $243.03 | $276.65 | 43,489,037 |
July 2008 | $265.90 | $301.30 | $234.00 | $285.03 | 60,781,205 |
June 2008 | $259.87 | $292.88 | $233.97 | $272.82 | 78,846,525 |
May 2008 | $285.00 | $317.00 | $251.81 | $267.54 | 90,187,029 |
April 2008 | $237.32 | $308.24 | $232.20 | $291.99 | 113,877,936 |
March 2008 | $204.50 | $237.35 | $176.01 | $231.14 | 95,462,513 |
February 2008 | $182.30 | $236.57 | $157.66 | $205.15 | 132,277,563 |
January 2008 | $269.46 | $272.79 | $143.31 | $181.77 | 145,632,980 |
December 2007 | $237.89 | $283.00 | $211.00 | $267.14 | 81,494,694 |
Daily pricing data for First Solar dates back to 11/17/2006, and may be incomplete.