Skip to main content

First Solar (NQ: FSLR )

204.94 +10.46 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 195.85 206.01 195.69 204.94 2,838,777 +10.46(+5.38%)
Oct 31, 2024 198.52 202.34 194.17 194.48 2,856,964 -3.02(-1.53%)
Oct 30, 2024 187.63 201.31 183.68 197.50 7,076,731 -2.17(-1.09%)
Oct 29, 2024 206.42 206.80 198.69 199.67 5,021,497 -5.36(-2.61%)
Oct 28, 2024 203.58 205.92 199.75 205.03 2,653,745 +6.56(+3.31%)
Oct 25, 2024 197.00 200.95 194.01 198.47 1,913,540 +2.43(+1.24%)
Oct 24, 2024 194.31 196.24 193.33 196.04 1,858,293 +3.63(+1.89%)
Oct 23, 2024 198.68 200.20 190.81 192.41 3,680,628 -8.99(-4.46%)
Oct 22, 2024 201.49 204.61 199.62 201.40 4,029,302 +5.15(+2.62%)
Oct 21, 2024 199.38 200.03 194.60 196.25 2,563,609 -4.30(-2.14%)
Oct 18, 2024 204.84 204.84 200.07 200.55 2,180,948 -2.82(-1.39%)
Oct 17, 2024 206.39 207.53 201.24 203.37 2,056,912 -2.25(-1.09%)
Oct 16, 2024 202.95 207.56 199.89 205.62 2,395,395 +3.64(+1.80%)
Oct 15, 2024 206.00 208.12 201.85 201.98 2,806,337 -7.98(-3.80%)
Oct 14, 2024 211.00 213.69 208.25 209.96 1,515,016 -1.53(-0.72%)
Oct 11, 2024 207.21 214.50 205.39 211.49 3,038,178 +6.45(+3.15%)
Oct 10, 2024 220.00 221.00 203.18 205.04 6,799,169 -21.01(-9.29%)
Oct 09, 2024 226.62 228.99 224.15 226.05 1,517,669 +0.41(+0.18%)
Oct 08, 2024 228.09 231.60 223.17 225.64 1,508,676 -3.98(-1.73%)
Oct 07, 2024 230.17 231.15 226.30 229.62 1,301,736 -1.51(-0.65%)
Oct 04, 2024 239.56 240.60 226.02 231.13 1,733,800 -3.99(-1.70%)
Oct 03, 2024 234.08 237.72 232.32 235.12 970,253 +0.68(+0.29%)
Oct 02, 2024 238.71 238.99 228.10 234.44 2,612,673 -6.22(-2.58%)
Oct 01, 2024 249.44 252.90 233.00 240.66 3,037,771 -8.78(-3.52%)
Sep 30, 2024 251.72 255.63 247.29 249.44 1,667,602 -6.31(-2.47%)
Sep 27, 2024 258.33 262.72 254.40 255.75 2,011,702 +0.09(+0.04%)
Sep 26, 2024 249.36 257.87 248.11 255.66 2,661,312 +13.94(+5.77%)
Sep 25, 2024 244.73 245.53 239.32 241.72 1,369,827 -3.01(-1.23%)
Sep 24, 2024 250.27 250.47 242.57 244.73 1,806,481 -4.55(-1.83%)
Sep 23, 2024 241.16 249.78 236.00 249.28 1,750,893 +9.08(+3.78%)
Sep 20, 2024 236.15 241.62 234.79 240.20 1,900,066 -0.25(-0.10%)
Sep 19, 2024 251.38 251.49 239.71 240.45 2,076,313 -1.36(-0.56%)
Sep 18, 2024 240.00 251.67 237.40 241.81 2,486,659 +1.83(+0.76%)
Sep 17, 2024 233.36 241.50 232.00 239.98 1,647,346 +6.67(+2.86%)
Sep 16, 2024 228.79 235.31 225.75 233.31 1,602,954 +4.52(+1.98%)
Sep 13, 2024 242.68 243.81 227.43 228.79 2,176,291 -7.16(-3.03%)
Sep 12, 2024 236.75 239.99 228.55 235.95 2,584,558 -3.89(-1.62%)
Sep 11, 2024 215.50 241.66 214.42 239.84 5,550,829 +31.62(+15.19%)
Sep 10, 2024 205.74 208.54 202.15 208.22 1,218,336 +2.86(+1.39%)
Sep 09, 2024 209.57 210.20 204.40 205.36 1,407,485 -3.29(-1.58%)
Sep 06, 2024 214.00 217.48 207.43 208.65 1,318,807 -6.11(-2.85%)
Sep 05, 2024 216.19 217.22 213.26 214.76 1,081,524 -0.64(-0.30%)
Sep 04, 2024 211.68 217.98 211.10 215.40 1,155,916 +2.66(+1.25%)
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.