First Solar (NQ: FSLR )

149.48 +2.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 148.34 151.40 146.10 149.48 1,422,287 +2.06(+1.40%)
Mar 15, 2024 147.51 149.55 146.85 147.42 2,438,701 -1.97(-1.32%)
Mar 14, 2024 157.75 157.75 148.63 149.39 2,715,349 -8.65(-5.47%)
Mar 13, 2024 157.67 160.22 156.01 158.04 1,351,252 -1.34(-0.84%)
Mar 12, 2024 161.53 162.36 157.61 159.38 1,679,670 -2.78(-1.71%)
Mar 11, 2024 161.75 168.71 161.58 162.16 1,743,689 +0.81(+0.50%)
Mar 08, 2024 162.24 165.35 160.19 161.35 1,625,073 +1.00(+0.62%)
Mar 07, 2024 160.00 161.88 158.18 160.35 1,105,376 +1.93(+1.22%)
Mar 06, 2024 161.08 163.57 156.88 158.42 1,794,778 -0.64(-0.40%)
Mar 05, 2024 154.83 164.20 152.40 159.06 2,763,789 +2.36(+1.51%)
Mar 04, 2024 160.00 161.20 154.16 156.70 2,381,999 -1.35(-0.85%)
Mar 01, 2024 152.74 161.49 152.69 158.05 2,888,458 +4.16(+2.70%)
Feb 29, 2024 151.85 157.23 149.85 153.89 4,077,245 +4.64(+3.11%)
Feb 28, 2024 153.95 158.12 146.45 149.25 8,487,758 +4.26(+2.94%)
Feb 27, 2024 147.00 147.56 144.28 144.99 3,653,301 +0.41(+0.28%)
Feb 26, 2024 143.16 146.00 141.76 144.58 2,612,923 +1.69(+1.18%)
Feb 23, 2024 144.12 144.93 141.70 142.89 1,879,394 -1.84(-1.27%)
Feb 22, 2024 150.10 150.36 144.66 144.73 2,131,098 -5.30(-3.53%)
Feb 21, 2024 149.41 150.65 147.42 150.03 1,201,381 -3.22(-2.10%)
Feb 20, 2024 154.89 155.95 152.35 153.25 1,604,878 -3.72(-2.37%)
Feb 16, 2024 157.64 159.44 155.03 156.97 1,155,514 -2.81(-1.76%)
Feb 15, 2024 160.00 163.43 157.75 159.78 1,952,563 +1.54(+0.97%)
Feb 14, 2024 156.46 158.59 153.70 158.24 1,739,244 +5.90(+3.87%)
Feb 13, 2024 150.00 155.41 149.79 152.34 2,508,800 -4.88(-3.10%)
Feb 12, 2024 152.40 159.28 151.13 157.22 2,843,925 +5.72(+3.78%)
Feb 09, 2024 144.50 153.01 144.00 151.50 2,749,313 +8.33(+5.82%)
Feb 08, 2024 146.12 146.13 142.00 143.17 1,495,084 -2.29(-1.57%)
Feb 07, 2024 148.40 150.27 142.56 145.46 2,268,460 +4.35(+3.08%)
Feb 06, 2024 139.95 142.44 138.41 141.11 2,021,640 +1.31(+0.94%)
Feb 05, 2024 138.85 140.77 135.88 139.80 2,217,118 -2.02(-1.42%)
Feb 02, 2024 143.98 144.02 138.83 141.82 2,620,115 -6.07(-4.10%)
Feb 01, 2024 149.78 154.31 146.81 147.89 2,311,215 +1.59(+1.09%)
Jan 31, 2024 149.00 154.91 146.05 146.30 2,417,432 -2.73(-1.83%)
Jan 30, 2024 148.40 150.75 146.49 149.03 1,353,479 -0.27(-0.18%)
Jan 29, 2024 146.99 149.33 144.33 149.30 1,652,001 +1.47(+0.99%)
Jan 26, 2024 149.06 150.65 147.42 147.83 1,148,632 -1.40(-0.94%)
Jan 25, 2024 150.19 151.28 145.91 149.23 1,520,760 +0.36(+0.24%)
Jan 24, 2024 153.54 154.13 148.25 148.87 1,597,933 -2.59(-1.71%)
Jan 23, 2024 153.88 157.67 149.80 151.46 1,776,039 +1.55(+1.03%)
Jan 22, 2024 148.49 159.23 147.94 149.91 2,747,447 +3.99(+2.73%)
Jan 19, 2024 147.69 147.77 140.07 145.92 3,164,490 -1.53(-1.04%)
Jan 18, 2024 148.73 148.94 145.71 147.45 1,699,615 +0.19(+0.13%)
Jan 17, 2024 145.95 147.46 143.76 147.26 1,988,118 -1.84(-1.23%)
Jan 16, 2024 159.56 159.56 148.90 149.10 3,033,371 -11.34(-7.07%)
Jan 12, 2024 160.52 162.84 157.55 160.44 1,290,200 +0.15(+0.09%)
Jan 11, 2024 162.49 163.64 158.38 160.29 1,534,860 -2.04(-1.26%)
Jan 10, 2024 166.69 166.76 159.71 162.33 1,902,591 -4.58(-2.74%)
Jan 09, 2024 164.79 167.71 163.40 166.91 1,223,472 +0.78(+0.47%)
Jan 08, 2024 164.72 167.05 161.55 166.13 1,543,837 -0.74(-0.44%)
Jan 05, 2024 165.08 170.50 164.50 166.87 1,106,060 +0.56(+0.34%)
Jan 04, 2024 166.43 168.27 164.32 166.31 1,265,501 -1.11(-0.66%)
Jan 03, 2024 169.00 170.42 164.12 167.42 1,953,732 -4.74(-2.75%)
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.