Skip to main content

First Solar (NQ: FSLR )

167.91 +0.47 (+0.28%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 213.54 218.05 213.54 217.50 1,289,975 +4.18(+1.96%)
Mar 30, 2023 218.63 219.55 212.54 213.32 1,540,579 -2.03(-0.94%)
Mar 29, 2023 212.15 215.99 206.62 215.35 1,619,522 +5.34(+2.54%)
Mar 28, 2023 210.79 212.15 208.79 210.01 1,051,765 -0.13(-0.06%)
Mar 27, 2023 212.77 213.73 207.50 210.14 1,283,925 -0.96(-0.45%)
Mar 24, 2023 208.03 212.04 207.07 211.10 1,623,438 +0.91(+0.43%)
Mar 23, 2023 208.31 218.20 207.79 210.19 2,415,699 +5.18(+2.53%)
Mar 22, 2023 209.64 211.51 204.84 205.01 1,484,268 -4.24(-2.03%)
Mar 21, 2023 208.60 211.18 205.97 209.25 1,993,330 +4.57(+2.23%)
Mar 20, 2023 200.69 205.42 196.69 204.68 2,945,284 +5.06(+2.53%)
Mar 17, 2023 205.69 205.69 195.32 199.62 5,704,356 -6.94(-3.36%)
Mar 16, 2023 202.40 206.67 199.37 206.56 2,069,006 +3.34(+1.64%)
Mar 15, 2023 203.69 207.34 198.60 203.22 2,756,769 -4.07(-1.96%)
Mar 14, 2023 207.72 210.79 204.23 207.29 2,006,732 +3.71(+1.82%)
Mar 13, 2023 204.60 209.23 201.78 203.58 3,133,603 -4.15(-2.00%)
Mar 10, 2023 210.33 213.59 205.78 207.73 2,552,142 -3.52(-1.67%)
Mar 09, 2023 214.65 218.25 210.54 211.25 2,610,390 -3.08(-1.44%)
Mar 08, 2023 215.30 216.16 210.25 214.33 2,540,700 +0.04(+0.02%)
Mar 07, 2023 212.50 217.76 211.00 214.29 3,523,976 +1.99(+0.94%)
Mar 06, 2023 211.69 216.19 208.21 212.30 4,550,686 +2.19(+1.04%)
Mar 03, 2023 200.11 211.47 198.74 210.11 6,610,474 +11.89(+6.00%)
Mar 02, 2023 195.73 199.35 192.68 198.22 4,466,885 +2.54(+1.30%)
Mar 01, 2023 180.55 196.90 177.29 195.68 15,199,528 +26.54(+15.69%)
Feb 28, 2023 166.24 169.77 164.38 169.14 3,428,454 +3.03(+1.82%)
Feb 27, 2023 163.45 166.84 162.23 166.11 1,428,312 +3.95(+2.44%)
Feb 24, 2023 162.99 164.45 160.89 162.16 1,138,961 -3.42(-2.07%)
Feb 23, 2023 166.52 168.11 162.10 165.58 1,077,573 +1.97(+1.20%)
Feb 22, 2023 161.38 163.91 159.60 163.61 1,214,637 +2.62(+1.63%)
Feb 21, 2023 162.21 164.98 160.67 160.99 1,215,847 -3.29(-2.00%)
Feb 17, 2023 164.08 166.99 162.62 164.28 1,136,634 -0.73(-0.44%)
Feb 16, 2023 169.87 171.78 164.93 165.01 1,414,107 -7.35(-4.26%)
Feb 15, 2023 165.00 172.78 164.19 172.36 1,759,626 +7.32(+4.44%)
Feb 14, 2023 161.98 165.36 157.00 165.04 2,262,330 -2.22(-1.33%)
Feb 13, 2023 165.80 169.39 164.28 167.26 1,333,218 +3.88(+2.37%)
Feb 10, 2023 162.62 167.43 161.21 163.38 1,365,683 -0.56(-0.34%)
Feb 09, 2023 167.75 168.91 161.83 163.94 1,563,933 -1.64(-0.99%)
Feb 08, 2023 168.12 171.71 164.88 165.58 1,549,031 -0.31(-0.19%)
Feb 07, 2023 168.38 168.39 161.15 165.89 1,598,560 -1.58(-0.94%)
Feb 06, 2023 167.39 170.79 166.10 167.47 1,145,626 -0.72(-0.43%)
Feb 03, 2023 165.92 168.86 165.10 168.19 1,752,792 -0.48(-0.28%)
Feb 02, 2023 177.76 181.56 167.60 168.67 3,319,857 -11.48(-6.37%)
Feb 01, 2023 177.40 182.35 175.02 180.15 1,928,409 +2.55(+1.44%)
Jan 31, 2023 171.18 177.61 170.34 177.60 1,503,813 +6.82(+3.99%)
Jan 30, 2023 177.39 179.00 170.14 170.78 1,495,966 -8.57(-4.78%)
Jan 27, 2023 173.19 180.78 172.38 179.35 1,730,088 +3.92(+2.23%)
Jan 26, 2023 170.20 177.09 168.00 175.43 2,092,234 +7.17(+4.26%)
Jan 25, 2023 167.86 169.72 163.82 168.26 1,698,713 -3.23(-1.88%)
Jan 24, 2023 174.31 175.49 170.32 171.49 1,674,624 -4.72(-2.68%)
Jan 23, 2023 168.34 177.40 166.50 176.21 2,372,667 +8.34(+4.97%)
Jan 20, 2023 165.78 168.43 162.74 167.87 2,777,239 +2.86(+1.73%)
Jan 19, 2023 175.29 176.17 164.19 165.01 3,192,276 -12.56(-7.07%)
Jan 18, 2023 178.63 180.88 172.84 177.57 2,088,440 -0.03(-0.02%)
Jan 17, 2023 181.00 185.28 176.43 177.60 2,558,328 -2.59(-1.44%)
Jan 13, 2023 177.72 182.58 176.75 180.19 1,934,593 +1.34(+0.75%)
Jan 12, 2023 173.10 179.28 171.70 178.85 2,833,691 +6.44(+3.74%)
Jan 11, 2023 170.46 177.60 170.29 172.41 3,771,827 +1.40(+0.82%)
Jan 10, 2023 159.60 171.50 158.29 171.01 3,668,376 +11.84(+7.44%)
Jan 09, 2023 157.55 162.35 155.14 159.17 2,415,547 +2.37(+1.51%)
Jan 06, 2023 148.20 157.16 147.50 156.80 2,868,331 +11.34(+7.80%)
Jan 05, 2023 145.60 147.02 141.81 145.46 1,866,298 -1.32(-0.90%)
Jan 04, 2023 146.65 147.81 145.00 146.78 2,137,161 +0.84(+0.58%)
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.