FSLR - First Solar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202053.2053.4852.3653.1653.161,219,945
Jul 06, 202050.7953.7050.5053.4153.413,473,100
Jul 02, 202049.9750.9949.7849.8849.88890,100
Jul 01, 202049.2849.8949.0449.0949.09784,300
Jun 30, 202049.6950.3448.9749.5049.502,231,000
Jun 29, 202049.0050.1148.3049.6149.611,117,900
Jun 26, 202050.3750.4248.6948.7648.761,169,100
Jun 25, 202048.9750.4248.6450.3850.38817,900
Jun 24, 202051.8751.8748.5649.0849.081,106,600
Jun 23, 202050.4952.3050.4751.9251.921,273,400
Jun 22, 202050.2150.4249.3049.8049.80635,400
Jun 19, 202051.2851.5650.1250.2050.201,223,400
Jun 18, 202049.7251.3149.5250.4750.47627,600
Jun 17, 202051.8351.8349.8249.9049.90838,700
Jun 16, 202051.6552.0250.5951.3151.31793,300
Jun 15, 202048.3450.2447.8750.1150.11655,000
Jun 12, 202050.2450.5148.2049.4249.421,023,700
Jun 11, 202049.5450.5048.7048.9448.941,320,500
Jun 10, 202053.0653.1351.0651.1951.191,015,600
Jun 09, 202053.6053.8952.0553.0653.061,057,100
Jun 08, 202051.9954.5051.6554.4454.441,110,600
Jun 05, 202050.0051.9750.0051.3851.381,501,500
Jun 04, 202049.5549.9749.2549.6149.611,046,300
Jun 03, 202049.1149.9548.3149.5049.501,200,600
Jun 02, 202048.1049.1947.5447.9047.901,187,800
Jun 01, 202046.5048.5346.2648.0148.011,083,800
May 29, 202045.1746.7845.0746.6246.62968,600
May 28, 202046.5047.1445.2745.5245.521,054,800
May 27, 202047.3847.6044.8646.6146.611,259,200
May 26, 202045.0046.8344.7646.5646.561,425,300
May 22, 202043.9243.9643.1843.4743.47569,700
May 21, 202043.7744.7043.5143.7643.76865,500
May 20, 202043.6045.0343.5143.9443.94965,000
May 19, 202042.3544.9742.1143.2343.231,674,800
May 18, 202040.7142.4940.7042.3742.372,256,000
May 15, 202038.7239.3738.5939.3739.371,056,800
May 14, 202038.8039.9637.9239.7939.791,272,100
May 13, 202040.5041.1739.0139.4339.432,191,900
May 12, 202043.3743.4040.3040.3540.351,788,900
May 11, 202043.5544.0642.4542.8742.871,661,200
May 08, 202045.4045.5043.4044.1644.162,019,600
May 07, 202043.6044.7643.4744.6644.661,295,700
May 06, 202043.5844.6043.0743.1243.121,165,300
May 05, 202044.9344.9342.8443.1043.10949,900
May 04, 202041.8443.4541.3243.4043.401,193,200
May 01, 202042.5043.4041.5841.9841.981,129,700
Apr 30, 202044.4944.9043.7544.0144.011,367,000
Apr 29, 202043.0345.6842.3045.5545.551,197,800
Apr 28, 202043.6944.4041.7541.7741.771,310,700
Apr 27, 202041.0643.4241.0643.2643.261,270,200
Apr 24, 202042.3742.8440.5740.8440.841,607,200
Apr 23, 202040.6142.4440.3042.2942.291,838,900
Apr 22, 202040.4440.5339.6040.2340.23933,900
Apr 21, 202040.1640.8838.9639.1839.181,262,400
Apr 20, 202041.7742.2840.8941.0041.001,406,400
Apr 17, 202041.6442.4041.1842.2042.201,433,800
Apr 16, 202041.6141.8439.7040.1540.151,922,800
Apr 15, 202041.0041.6840.5140.9340.93949,000
Apr 14, 202041.6842.8441.0942.1242.121,070,300
Apr 13, 202040.3140.9339.6440.6140.611,024,900
Apr 09, 202039.1041.0139.1040.4540.451,368,800
Apr 08, 202037.8139.0636.5938.9038.901,137,200
Apr 07, 202038.0038.8937.1337.3537.351,270,100
Apr 06, 202035.2637.4135.0036.7536.752,038,400
Apr 03, 202035.1236.3034.1234.3834.381,105,100
Apr 02, 202033.5636.3333.3835.3135.311,865,300
Apr 01, 202034.7534.9033.0033.4433.441,002,500
Mar 31, 202036.1236.9035.0036.0636.061,248,800
Mar 30, 202037.1737.1734.3136.0636.061,158,700
Mar 27, 202036.0536.9934.6035.6335.631,752,700
Mar 26, 202035.4937.9735.1037.6237.621,682,500
Mar 25, 202034.1837.1433.4034.7934.791,947,900
Mar 24, 202034.8135.2632.5533.7133.711,734,700
Mar 23, 202033.7534.2530.6933.0733.072,147,000
Mar 20, 202034.3935.8232.4233.6933.692,789,500
Mar 19, 202030.0134.9729.1533.4633.461,782,300
Mar 18, 202030.2432.1128.4730.2030.202,525,300
Mar 17, 202032.2034.9029.5732.2632.263,516,000
Mar 16, 202031.9035.0030.7031.5431.542,999,500
Mar 13, 202038.8539.6434.1435.9635.961,718,900
Mar 12, 202034.1837.5333.0036.5636.562,691,400
Mar 11, 202040.0040.5836.4437.2337.232,513,300
Mar 10, 202040.5041.1839.3041.0841.082,704,200
Mar 09, 202039.9941.2538.9039.1539.151,638,800
Mar 06, 202044.0444.8842.7243.3743.371,448,700
Mar 05, 202044.5646.1844.2745.4745.471,259,100
Mar 04, 202044.9345.5843.8945.4845.481,340,100
Mar 03, 202045.2146.1143.6244.2144.211,569,500
Mar 02, 202045.8846.2243.5744.9544.952,730,400
Feb 28, 202042.5546.6642.5045.7745.772,950,500
Feb 27, 202044.6846.1643.3444.2544.252,697,100
Feb 26, 202048.8049.5446.0446.1146.112,668,300
Feb 25, 202051.8051.8748.4848.5748.572,807,200
Feb 24, 202048.2751.3848.0351.2151.213,700,800
Feb 21, 202053.0053.3950.2750.5950.599,772,800
Feb 20, 202058.2659.9056.9159.3259.324,156,500
Feb 19, 202056.1658.0056.0157.3757.371,945,600
Feb 18, 202055.5456.1755.0255.6555.651,407,300
Feb 14, 202054.8855.4454.4055.2655.26651,700
Feb 13, 202055.7855.7853.7154.6154.611,737,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...