Skip to main content

First Solar (NQ: FSLR )

168.80 +1.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 73.07 74.98 72.60 73.03 2,522,403 +0.77(+1.07%)
Apr 28, 2022 72.71 73.52 70.01 72.26 1,570,104 +0.12(+0.17%)
Apr 27, 2022 72.43 74.60 71.92 72.14 1,067,467 +0.70(+0.98%)
Apr 26, 2022 71.87 73.20 71.11 71.44 1,208,782 -1.01(-1.39%)
Apr 25, 2022 71.07 72.50 69.56 72.45 1,275,273 +0.08(+0.11%)
Apr 22, 2022 74.43 75.53 72.14 72.37 2,845,749 -2.06(-2.77%)
Apr 21, 2022 77.99 79.10 73.90 74.43 1,685,179 -2.50(-3.25%)
Apr 20, 2022 79.52 80.08 76.74 76.93 901,033 -1.80(-2.29%)
Apr 19, 2022 78.15 79.58 77.71 78.73 862,261 +0.07(+0.09%)
Apr 18, 2022 77.85 79.36 77.53 78.66 555,937 +0.54(+0.69%)
Apr 14, 2022 79.74 80.64 78.10 78.12 835,703 -1.58(-1.98%)
Apr 13, 2022 78.83 79.97 77.76 79.70 786,047 +0.60(+0.76%)
Apr 12, 2022 79.89 81.60 79.05 79.10 1,539,279 +0.24(+0.30%)
Apr 11, 2022 76.65 80.37 76.25 78.86 1,311,174 +1.25(+1.61%)
Apr 08, 2022 78.38 79.43 76.95 77.61 890,361 -0.93(-1.18%)
Apr 07, 2022 78.26 79.90 77.07 78.54 942,204 +0.41(+0.52%)
Apr 06, 2022 79.03 79.99 77.41 78.13 1,265,778 -2.20(-2.74%)
Apr 05, 2022 81.40 82.92 79.83 80.33 2,516,893 -3.63(-4.32%)
Apr 04, 2022 83.46 84.78 82.45 83.96 1,408,838 -0.05(-0.06%)
Apr 01, 2022 84.10 86.31 82.89 84.01 1,422,558 +0.27(+0.32%)
Mar 31, 2022 82.32 85.28 81.93 83.74 2,247,493 +1.80(+2.20%)
Mar 30, 2022 83.83 84.42 81.41 81.94 1,094,440 -2.65(-3.13%)
Mar 29, 2022 83.90 85.23 81.82 84.59 1,565,977 +0.50(+0.59%)
Mar 28, 2022 79.68 85.79 79.55 84.09 4,263,462 +4.44(+5.57%)
Mar 25, 2022 79.67 79.83 77.91 79.65 1,058,948 +0.12(+0.15%)
Mar 24, 2022 78.28 79.75 77.94 79.53 988,529 +1.54(+1.97%)
Mar 23, 2022 79.12 79.79 77.61 77.99 1,128,264 -1.09(-1.38%)
Mar 22, 2022 77.60 80.45 77.49 79.08 1,172,587 +1.69(+2.18%)
Mar 21, 2022 77.72 78.47 75.95 77.39 1,173,150 -0.21(-0.27%)
Mar 18, 2022 77.36 78.80 77.17 77.60 1,968,426 -0.62(-0.79%)
Mar 17, 2022 76.66 78.39 75.97 78.22 1,494,344 +0.63(+0.81%)
Mar 16, 2022 75.44 77.67 74.00 77.59 1,808,543 +2.63(+3.51%)
Mar 15, 2022 71.33 75.00 70.52 74.96 1,444,539 +2.97(+4.13%)
Mar 14, 2022 74.62 75.12 71.35 71.99 1,650,243 -3.40(-4.51%)
Mar 11, 2022 76.47 77.99 75.07 75.39 1,538,830 -1.11(-1.45%)
Mar 10, 2022 77.98 78.32 73.84 76.50 2,144,094 -2.39(-3.03%)
Mar 09, 2022 78.69 80.40 76.08 78.89 2,339,521 -0.63(-0.79%)
Mar 08, 2022 75.50 81.80 75.50 79.52 3,951,097 +4.52(+6.03%)
Mar 07, 2022 73.80 76.67 72.11 75.00 3,369,920 +3.15(+4.38%)
Mar 04, 2022 66.74 72.48 66.45 71.85 3,174,665 +4.48(+6.65%)
Mar 03, 2022 68.67 70.14 66.89 67.37 2,622,409 -2.14(-3.08%)
Mar 02, 2022 65.84 69.66 63.01 69.51 8,285,741 -6.11(-8.08%)
Mar 01, 2022 75.17 76.94 74.60 75.62 3,170,083 +0.33(+0.44%)
Feb 28, 2022 71.93 75.54 71.84 75.29 3,131,705 +4.61(+6.52%)
Feb 25, 2022 69.12 70.73 69.50 70.68 1,611,179 +1.64(+2.38%)
Feb 24, 2022 62.13 69.06 61.24 69.04 2,553,501 +4.14(+6.38%)
Feb 23, 2022 66.88 66.88 64.72 64.90 1,299,177 -0.95(-1.44%)
Feb 22, 2022 67.24 68.28 65.53 65.85 1,192,307 -2.72(-3.97%)
Feb 18, 2022 68.57 0 -1.38(-1.97%)
Feb 17, 2022 70.82 71.85 69.89 69.95 1,097,097 -1.72(-2.40%)
Feb 16, 2022 70.95 72.07 70.02 71.67 1,007,674 -0.43(-0.60%)
Feb 15, 2022 70.10 72.18 69.27 72.10 1,058,028 +3.87(+5.67%)
Feb 14, 2022 68.86 70.34 67.88 68.23 1,051,926 -1.08(-1.56%)
Feb 11, 2022 71.34 71.93 68.56 69.31 1,092,740 -1.91(-2.68%)
Feb 10, 2022 72.00 73.90 70.88 71.22 1,364,666 -2.95(-3.98%)
Feb 09, 2022 74.00 74.23 71.81 74.17 1,976,464 +3.82(+5.43%)
Feb 08, 2022 69.80 70.59 68.92 70.35 1,262,102 +0.61(+0.87%)
Feb 07, 2022 70.89 71.42 69.17 69.74 1,287,257 -1.26(-1.77%)
Feb 04, 2022 71.27 71.50 67.39 71.00 2,863,731 -0.28(-0.39%)
Feb 03, 2022 72.23 71.02 71.28 2,220,330 -5.09(-6.66%)
Feb 02, 2022 78.37 78.48 75.90 76.37 1,172,637 -1.33(-1.71%)
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.