Skip to main content

First Solar (NQ: FSLR )

257.42 -1.45 (-0.56%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 259.32 266.56 256.01 258.87 3,993,383 -1.20(-0.46%)
Jun 20, 2024 260.00 262.87 253.61 260.07 2,813,812 -2.30(-0.88%)
Jun 18, 2024 255.29 263.70 253.57 262.37 2,960,705 +1.04(+0.40%)
Jun 17, 2024 273.21 274.08 254.24 261.33 5,103,649 -12.28(-4.49%)
Jun 14, 2024 288.18 290.90 272.81 273.61 3,173,721 -17.95(-6.16%)
Jun 13, 2024 300.24 304.52 287.02 291.56 2,573,389 -9.15(-3.04%)
Jun 12, 2024 300.49 306.77 296.40 300.71 3,727,126 +6.18(+2.10%)
Jun 11, 2024 279.89 294.58 275.42 294.53 4,100,681 +14.73(+5.26%)
Jun 10, 2024 265.91 283.96 263.07 279.80 3,452,117 +12.46(+4.66%)
Jun 07, 2024 266.85 279.95 265.09 267.34 2,556,373 -6.11(-2.23%)
Jun 06, 2024 270.00 278.50 267.36 273.45 2,154,205 +0.39(+0.14%)
Jun 05, 2024 268.17 285.52 266.54 273.06 2,905,131 +6.89(+2.59%)
Jun 04, 2024 274.05 278.10 265.43 266.17 2,291,285 -6.55(-2.40%)
Jun 03, 2024 273.26 283.50 271.41 272.72 3,278,480 +0.96(+0.35%)
May 31, 2024 279.36 281.00 261.21 271.76 5,149,698 -5.02(-1.81%)
May 30, 2024 272.92 278.47 268.11 276.78 3,483,860 -1.41(-0.51%)
May 29, 2024 274.38 286.60 272.13 278.19 4,383,792 -1.97(-0.70%)
May 28, 2024 276.76 283.63 271.50 280.16 4,699,254 +3.42(+1.24%)
May 24, 2024 253.88 278.80 251.00 276.74 8,773,263 +26.93(+10.78%)
May 23, 2024 245.00 251.98 237.56 249.81 4,871,839 -1.94(-0.77%)
May 22, 2024 213.33 253.99 213.19 251.75 14,381,090 +39.64(+18.69%)
May 21, 2024 197.71 212.37 197.63 212.11 3,915,517 +15.77(+8.03%)
May 20, 2024 198.73 199.15 194.50 196.34 1,401,191 -1.25(-0.63%)
May 17, 2024 194.08 199.01 193.69 197.59 1,719,188 +2.97(+1.53%)
May 16, 2024 193.09 196.10 191.90 194.62 1,549,054 +2.69(+1.40%)
May 15, 2024 192.08 196.00 186.06 191.93 2,375,963 +4.96(+2.65%)
May 14, 2024 194.34 196.41 183.35 186.97 2,384,535 -2.57(-1.36%)
May 13, 2024 192.50 194.28 188.37 189.54 1,997,765 -1.51(-0.79%)
May 10, 2024 197.00 199.10 190.92 191.05 1,775,182 -2.56(-1.32%)
May 09, 2024 190.87 193.85 188.73 193.61 1,230,608 +2.89(+1.52%)
May 08, 2024 192.00 193.84 190.35 190.72 1,569,508 -3.95(-2.03%)
May 07, 2024 194.20 197.67 191.51 194.67 1,744,494 +0.86(+0.44%)
May 06, 2024 192.97 198.05 192.13 193.81 1,768,263 +2.26(+1.18%)
May 03, 2024 185.00 193.51 185.00 191.55 3,008,268 +11.04(+6.12%)
May 02, 2024 178.54 181.40 172.09 180.51 3,452,334 +2.93(+1.65%)
May 01, 2024 176.61 183.69 175.07 177.58 2,475,857 +1.28(+0.73%)
Apr 30, 2024 178.35 180.22 176.23 176.30 1,298,742 -4.53(-2.51%)
Apr 29, 2024 180.15 182.43 177.90 180.83 1,351,845 +2.10(+1.17%)
Apr 26, 2024 175.50 180.72 175.50 178.73 1,339,017 +3.71(+2.12%)
Apr 25, 2024 176.90 177.00 170.56 175.02 1,684,063 -2.46(-1.39%)
Apr 24, 2024 181.20 183.78 174.93 177.48 2,085,696 -2.62(-1.45%)
Apr 23, 2024 177.25 183.23 175.66 180.10 1,980,314 +3.82(+2.17%)
Apr 22, 2024 175.39 178.70 170.25 176.28 2,010,373 +1.24(+0.71%)
Apr 19, 2024 179.42 179.70 174.14 175.04 3,261,030 +0.75(+0.43%)
Apr 18, 2024 178.48 179.07 173.19 174.29 1,631,922 -3.72(-2.09%)
Apr 17, 2024 175.53 183.65 172.41 178.01 3,341,650 +4.93(+2.85%)
Apr 16, 2024 174.22 175.66 172.01 173.08 1,855,684 -2.88(-1.64%)
Apr 15, 2024 181.38 182.00 175.87 175.96 1,614,083 -6.52(-3.57%)
Apr 12, 2024 185.66 187.88 181.04 182.48 1,912,586 -1.96(-1.06%)
Apr 11, 2024 188.00 188.32 179.59 184.44 1,594,810 -0.85(-0.46%)
Apr 10, 2024 179.13 185.85 178.71 185.29 2,012,610 +0.59(+0.32%)
Apr 09, 2024 181.00 186.93 180.94 184.70 2,011,503 +5.48(+3.06%)
Apr 08, 2024 176.52 181.97 176.07 179.22 2,224,063 +4.62(+2.65%)
Apr 05, 2024 167.35 176.28 167.01 174.60 2,343,871 +3.14(+1.83%)
Apr 04, 2024 170.10 177.34 168.20 171.46 3,392,850 +4.73(+2.84%)
Apr 03, 2024 166.23 167.06 162.16 166.73 1,254,770 -0.44(-0.26%)
Apr 02, 2024 169.76 171.49 165.64 167.17 1,643,425 -4.70(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.