Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.20-0.84 (-0.82%)
At close: 04:00PM EST
102.00 +0.80 (+0.79%)
After hours: 07:20PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021102.19104.02100.53101.20101.201,132,680
Dec 06, 202198.2599.6094.2399.1199.111,178,800
Dec 03, 2021104.81104.9796.8098.2598.251,492,800
Dec 02, 2021100.26103.2899.06102.04102.04919,900
Dec 01, 2021105.91108.18101.53101.64101.641,318,700
Nov 30, 2021106.61107.87102.31103.60103.601,306,400
Nov 29, 2021105.90107.50104.16106.85106.851,037,300
Nov 26, 2021104.78107.74103.30105.92105.92843,400
Nov 24, 2021106.50110.80103.94108.28108.282,096,600
Nov 23, 2021108.07109.33105.22107.14107.141,481,500
Nov 22, 2021113.23114.96107.93108.16108.161,790,800
Nov 19, 2021103.76110.32102.83108.37108.371,774,800
Nov 18, 2021104.67104.67101.13103.43103.431,178,300
Nov 17, 2021104.09106.66103.29103.94103.941,541,000
Nov 16, 2021112.30112.64101.27104.49104.494,421,100
Nov 15, 2021111.40112.32109.14112.31112.311,228,100
Nov 12, 2021113.67114.57110.83110.92110.92999,500
Nov 11, 2021108.15114.26107.23113.60113.601,492,100
Nov 10, 2021112.59115.00110.82110.99110.991,512,900
Nov 09, 2021114.91115.81111.04114.10114.101,166,200
Nov 08, 2021117.98119.86112.59115.03115.031,765,800
Nov 05, 2021113.79116.50111.50116.31116.312,649,500
Nov 04, 2021116.25116.80114.12116.66116.662,076,200
Nov 03, 2021116.11117.57114.61116.83116.831,855,600
Nov 02, 2021120.77122.36118.34118.65118.651,672,100
Nov 01, 2021120.25123.13117.87121.14121.142,427,000
Oct 29, 2021116.87120.90116.60119.59119.592,729,200
Oct 28, 2021111.50118.06111.03117.88117.882,592,200
Oct 27, 2021114.30116.59110.10110.23110.232,378,400
Oct 26, 2021109.80110.90106.99108.94108.941,304,200
Oct 25, 2021107.53109.58106.58109.04109.041,166,000
Oct 22, 2021105.79106.29103.91106.22106.22872,600
Oct 21, 2021104.16107.11103.33106.29106.291,750,800
Oct 20, 2021104.01105.23101.15103.23103.232,768,000
Oct 19, 2021104.59109.96104.16108.28108.282,162,500
Oct 18, 2021102.53106.25102.50104.78104.781,244,500
Oct 15, 2021106.47108.15104.95105.11105.112,701,800
Oct 14, 2021107.39108.49105.91106.20106.202,053,900
Oct 13, 2021105.68108.30105.18106.02106.021,829,100
Oct 12, 2021102.20108.01102.20105.27105.272,437,300
Oct 11, 202199.31105.4099.09102.29102.292,980,100
Oct 08, 202197.9698.7897.3798.6798.67928,100
Oct 07, 202197.0599.8896.0097.5297.521,493,300
Oct 06, 202194.4495.6492.7695.1895.181,517,200
Oct 05, 202195.6196.6795.0595.6095.60814,400
Oct 04, 202195.8296.2993.1495.0195.011,376,000
Oct 01, 202196.2797.5094.9496.5796.571,152,400
Sep 30, 202194.0096.3793.4595.4695.461,421,200
Sep 29, 202195.8596.6593.2394.0794.071,790,400
Sep 28, 202193.7095.8193.3895.2595.251,638,700
Sep 27, 202191.0895.7190.2895.5695.561,955,600
Sep 24, 202192.4193.2490.1891.1591.152,186,100
Sep 23, 202195.8096.8193.2393.4593.451,963,100
Sep 22, 202195.5196.9694.5595.7195.711,346,400
Sep 21, 202196.6596.7291.8995.0195.012,292,500
Sep 20, 2021100.54100.5893.5995.6995.694,157,200
Sep 17, 2021102.94104.43101.80104.02104.024,205,700
Sep 16, 2021104.42105.10102.51103.29103.291,108,200
Sep 15, 2021104.94105.16102.16104.70104.701,204,100
Sep 14, 2021106.00107.27104.08105.16105.162,008,300
Sep 13, 2021100.39106.7598.85106.17106.173,645,000
Sep 10, 2021100.20103.0099.4099.4199.412,992,600
Sep 09, 202195.5399.5895.1698.8998.892,589,400
Sep 08, 202198.40102.0995.1595.4395.433,673,200
Sep 07, 202193.8194.7693.1394.4894.48711,600
Sep 03, 202194.2494.8093.1394.0694.06567,400
Sep 02, 202194.9796.1994.4094.8794.87751,600
Sep 01, 202194.4695.3093.7194.0694.06888,200
Aug 31, 202195.6996.2593.7394.0094.001,020,800
Aug 30, 202195.2396.0394.6195.6995.691,324,300
Aug 27, 202193.4995.1993.3194.4494.44774,700
Aug 26, 202192.8894.8792.5193.6893.68893,400
Aug 25, 202195.7395.7393.3993.6393.63807,700
Aug 24, 202196.0097.5594.4194.4794.471,000,500
Aug 23, 202195.1496.2394.6296.0496.04868,000
Aug 20, 202192.9994.7592.4194.5494.54741,600
Aug 19, 202191.5693.3891.4092.9992.99895,200
Aug 18, 202193.8995.3993.1293.6593.651,196,000
Aug 17, 202195.8396.4091.7593.5193.511,900,700
Aug 16, 202195.7597.4895.2096.8396.831,476,800
Aug 13, 202196.8996.8995.9096.6096.601,561,100
Aug 12, 202195.7597.0795.2196.9496.94946,900
Aug 11, 202195.7596.5494.3595.9195.911,125,500
Aug 10, 202194.6196.3794.3395.7595.751,490,200
Aug 09, 202192.8795.1591.8994.7194.711,310,500
Aug 06, 202191.2695.0691.2393.1593.152,147,900
Aug 05, 202191.9992.3090.5291.6291.621,115,800
Aug 04, 202191.2092.9891.1592.2192.211,794,500
Aug 03, 202190.0092.5889.9992.3492.343,270,100
Aug 02, 202189.0489.6986.6688.2788.272,536,600
Jul 30, 202181.9888.1180.7586.0486.043,766,500
Jul 29, 202184.2485.3683.5583.7483.741,650,600
Jul 28, 202181.6884.6081.2283.4883.482,115,900
Jul 27, 202181.2881.3878.9381.3681.361,761,500
Jul 26, 202182.7083.6180.4281.3581.351,417,500
Jul 23, 202183.7483.7882.0882.9582.951,165,600
Jul 22, 202184.8885.4682.6283.6883.68981,100
Jul 21, 202183.1485.8383.0285.1985.191,609,400
Jul 20, 202183.7183.9981.7382.6882.682,225,200
Jul 19, 202181.3183.4580.1483.0583.052,035,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement