Skip to main content

First Solar (NQ: FSLR )

168.51 +1.06 (+0.63%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 173.45 173.95 171.10 172.28 1,079,220 -0.94(-0.54%)
Dec 28, 2023 172.53 176.08 171.23 173.22 1,107,123 +0.78(+0.45%)
Dec 27, 2023 173.20 174.89 170.94 172.44 1,071,385 +0.50(+0.29%)
Dec 26, 2023 170.81 173.75 170.55 171.94 984,447 +1.55(+0.91%)
Dec 22, 2023 171.23 172.06 169.16 170.39 1,314,664 +0.35(+0.21%)
Dec 21, 2023 167.54 171.95 165.29 170.04 2,102,339 +5.44(+3.30%)
Dec 20, 2023 172.00 172.14 162.69 164.60 2,944,515 -8.06(-4.67%)
Dec 19, 2023 167.91 177.51 167.00 172.66 3,836,939 +6.72(+4.05%)
Dec 18, 2023 166.50 169.36 162.95 165.94 2,582,490 -2.73(-1.62%)
Dec 15, 2023 164.45 169.21 160.10 168.67 6,053,976 +10.42(+6.58%)
Dec 14, 2023 151.69 164.16 151.32 158.25 5,555,268 +11.69(+7.98%)
Dec 13, 2023 138.27 146.77 137.17 146.56 3,200,196 +6.66(+4.76%)
Dec 12, 2023 145.74 146.38 137.54 139.90 3,488,184 -6.21(-4.25%)
Dec 11, 2023 145.31 149.19 144.27 146.11 1,892,554 +0.73(+0.50%)
Dec 08, 2023 150.99 153.24 142.59 145.38 4,314,180 +1.20(+0.83%)
Dec 07, 2023 145.37 146.37 142.48 144.18 2,366,876 -1.11(-0.76%)
Dec 06, 2023 156.75 156.82 144.98 145.29 3,280,087 -10.10(-6.50%)
Dec 05, 2023 158.41 160.45 155.08 155.39 1,608,220 -4.15(-2.60%)
Dec 04, 2023 161.15 165.71 159.46 159.54 1,933,104 -0.75(-0.47%)
Dec 01, 2023 157.54 161.07 154.50 160.29 2,133,683 +2.51(+1.59%)
Nov 30, 2023 155.96 158.27 152.52 157.78 2,717,890 +2.35(+1.51%)
Nov 29, 2023 158.00 160.82 154.60 155.43 1,721,800 +0.41(+0.26%)
Nov 28, 2023 153.27 156.98 151.52 155.02 1,285,941 +0.37(+0.24%)
Nov 27, 2023 153.30 157.64 151.87 154.65 1,612,186 +0.27(+0.17%)
Nov 24, 2023 159.01 159.08 154.17 154.38 1,111,297 -5.34(-3.34%)
Nov 22, 2023 160.00 161.56 158.88 159.72 1,312,524 +1.12(+0.71%)
Nov 21, 2023 159.84 162.48 158.06 158.60 1,380,058 -0.69(-0.43%)
Nov 20, 2023 155.00 162.36 153.85 159.29 2,093,433 +4.27(+2.75%)
Nov 17, 2023 156.22 156.22 151.86 155.02 1,879,605 +0.51(+0.33%)
Nov 16, 2023 151.53 157.02 151.26 154.51 2,324,901 +2.09(+1.37%)
Nov 15, 2023 150.00 158.08 147.38 152.42 2,988,276 +3.28(+2.20%)
Nov 14, 2023 137.67 150.66 137.21 149.14 3,963,456 +15.30(+11.43%)
Nov 13, 2023 132.20 134.22 129.50 133.84 2,612,665 -0.08(-0.06%)
Nov 10, 2023 132.36 134.22 129.22 133.92 2,560,951 +1.39(+1.05%)
Nov 09, 2023 138.88 140.00 131.16 132.53 3,049,964 -5.30(-3.85%)
Nov 08, 2023 143.47 143.47 135.65 137.83 2,963,234 -6.50(-4.50%)
Nov 07, 2023 146.98 147.99 144.05 144.33 2,521,950 -2.64(-1.80%)
Nov 06, 2023 151.94 151.94 145.60 146.97 1,816,747 -4.97(-3.27%)
Nov 03, 2023 151.74 154.98 148.45 151.94 2,572,958 +4.35(+2.95%)
Nov 02, 2023 145.60 151.85 145.52 147.59 2,290,192 +4.75(+3.33%)
Nov 01, 2023 148.49 152.27 138.35 142.84 4,724,169 +0.39(+0.27%)
Oct 31, 2023 137.74 142.61 136.27 142.45 3,904,489 +6.13(+4.50%)
Oct 30, 2023 143.93 144.22 132.19 136.32 5,294,112 -6.94(-4.84%)
Oct 27, 2023 148.88 149.70 142.38 143.26 3,162,611 -7.89(-5.22%)
Oct 26, 2023 153.59 154.43 149.25 151.15 1,162,674 -0.21(-0.14%)
Oct 25, 2023 154.08 154.25 149.59 151.36 1,380,046 -4.54(-2.91%)
Oct 24, 2023 153.76 158.61 152.16 155.90 2,342,416 +4.58(+3.03%)
Oct 23, 2023 149.18 154.19 146.75 151.32 1,552,383 +0.55(+0.36%)
Oct 20, 2023 148.18 154.22 147.05 150.77 3,188,794 -1.20(-0.79%)
Oct 19, 2023 156.50 156.50 150.97 151.97 1,735,463 -1.16(-0.76%)
Oct 18, 2023 156.24 156.40 151.54 153.13 1,421,240 -4.93(-3.12%)
Oct 17, 2023 149.10 158.39 148.46 158.06 2,417,165 +6.77(+4.47%)
Oct 16, 2023 148.68 152.00 145.78 151.29 1,424,481 +3.37(+2.28%)
Oct 13, 2023 148.67 152.26 147.34 147.92 1,720,276 -1.47(-0.98%)
Oct 12, 2023 156.34 156.78 147.76 149.39 2,127,365 -2.11(-1.39%)
Oct 11, 2023 152.92 155.85 149.65 151.50 1,869,262 -0.06(-0.04%)
Oct 10, 2023 143.41 153.17 143.09 151.56 3,128,465 +7.76(+5.40%)
Oct 09, 2023 145.30 147.16 143.03 143.80 2,426,794 -4.76(-3.20%)
Oct 06, 2023 143.01 150.13 142.51 148.56 2,476,974 +3.21(+2.21%)
Oct 05, 2023 152.22 152.50 143.56 145.35 2,998,323 -6.47(-4.26%)
Oct 04, 2023 151.40 152.88 146.61 151.82 3,373,649 +0.57(+0.38%)
Oct 03, 2023 154.65 155.33 149.63 151.25 2,858,040 -5.09(-3.26%)
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.