U.S. markets closed

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.58+3.01 (+4.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202170.7572.8970.7572.5872.581,740,600
May 13, 202170.2870.7668.3869.5769.571,703,800
May 12, 202170.9071.5869.3769.7369.732,000,300
May 11, 202168.3272.8767.7171.8971.892,914,800
May 10, 202174.6274.6272.1072.1972.191,744,600
May 07, 202174.8976.3373.7974.6274.622,129,100
May 06, 202174.1774.5571.7673.6373.632,432,500
May 05, 202174.0175.4572.8074.3974.392,418,000
May 04, 202174.0074.4771.7173.8273.823,100,600
May 03, 202177.6277.7474.0575.7775.774,807,000
Apr 30, 202184.0184.9176.4176.5376.538,829,100
Apr 29, 202189.7789.9986.6387.2987.292,906,900
Apr 28, 202187.9889.6187.2388.7088.701,553,100
Apr 27, 202190.0091.1289.4489.6989.691,825,100
Apr 26, 202188.9491.0087.5589.7989.791,786,200
Apr 23, 202188.6589.6487.4088.5688.562,257,800
Apr 22, 202184.6589.0084.6587.1587.154,137,600
Apr 21, 202179.2383.7578.1683.6583.652,793,800
Apr 20, 202179.6781.3377.7079.3679.361,571,200
Apr 19, 202182.6284.4979.3280.2180.213,608,200
Apr 16, 202177.1780.3877.1680.1480.145,828,700
Apr 15, 202179.5979.6575.7677.1777.171,856,500
Apr 14, 202179.5381.5578.1778.5778.572,144,800
Apr 13, 202179.1679.5576.9278.9978.991,244,000
Apr 12, 202179.0379.0376.5078.7578.752,283,800
Apr 09, 202179.9080.0778.5279.6179.611,937,600
Apr 08, 202182.0082.8480.8081.1981.191,536,400
Apr 07, 202183.4483.8380.0281.0081.001,942,000
Apr 06, 202183.2586.1882.7284.2184.211,555,700
Apr 05, 202187.8787.8781.8283.1283.122,549,500
Apr 01, 202188.7989.2085.2886.1586.151,789,100
Mar 31, 202187.8888.9086.3087.3087.302,260,400
Mar 30, 202181.6187.0881.4186.5386.532,584,500
Mar 29, 202185.5085.5480.6181.6181.611,737,000
Mar 26, 202181.1685.7281.0685.6985.692,671,800
Mar 25, 202178.0280.8475.3480.7380.732,314,500
Mar 24, 202181.5182.8080.5080.7280.721,966,500
Mar 23, 202181.8383.0779.8880.5280.521,583,800
Mar 22, 202180.4582.9779.7681.8381.831,711,300
Mar 19, 202178.5380.2277.6279.9779.972,486,600
Mar 18, 202179.0381.0077.2977.6177.612,214,300
Mar 17, 202180.5081.5978.6980.1480.141,947,500
Mar 16, 202182.5384.4481.1882.4682.461,735,300
Mar 15, 202182.2383.6180.4682.5382.531,651,900
Mar 12, 202179.0882.4278.0181.9581.951,784,300
Mar 11, 202178.6581.8078.2081.0281.022,390,100
Mar 10, 202178.1579.5274.7175.7275.722,619,300
Mar 09, 202174.0077.4373.3776.6776.673,338,600
Mar 08, 202173.7974.9671.0171.4571.452,482,900
Mar 05, 202175.9976.5568.0773.7073.704,641,000
Mar 04, 202177.9580.0173.3475.3675.363,641,100
Mar 03, 202183.3484.1678.7078.8878.882,352,000
Mar 02, 202184.7486.7882.8783.1983.191,686,100
Mar 01, 202182.2385.7582.0084.8984.892,518,000
Feb 26, 202180.3182.9078.2981.0281.023,272,600
Feb 25, 202186.7188.7881.3581.4081.403,209,800
Feb 24, 202187.3288.0483.0388.0388.032,605,600
Feb 23, 202182.6387.8477.9086.9786.973,878,500
Feb 22, 202188.8989.9985.9186.6186.612,862,100
Feb 19, 202192.9093.7890.8090.9690.962,451,100
Feb 18, 202192.7393.5889.5691.3891.382,634,500
Feb 17, 202198.4098.4090.9195.8495.843,507,700
Feb 16, 2021101.79102.2997.8298.7198.711,536,700
Feb 12, 202198.50101.2497.18100.75100.751,472,200
Feb 11, 2021100.72100.7398.1099.5999.591,753,200
Feb 10, 2021102.72104.9998.1499.8899.882,337,200
Feb 09, 2021100.18103.1499.30101.85101.851,838,400
Feb 08, 202198.08101.2097.90100.33100.331,600,500
Feb 05, 202198.9599.8096.1797.4097.402,305,900
Feb 04, 202199.31100.9197.1198.5998.591,760,100
Feb 03, 202198.2599.4396.2798.9498.941,824,200
Feb 02, 202199.07100.8996.6097.2997.292,231,100
Feb 01, 202199.5899.9095.2998.3198.312,537,300
Jan 29, 2021104.45106.5798.0899.1599.152,867,800
Jan 28, 2021103.67106.56100.66105.10105.103,395,800
Jan 27, 2021100.11104.9396.58102.81102.812,952,200
Jan 26, 2021106.36107.74102.59104.69104.692,084,400
Jan 25, 2021108.38112.50102.40104.94104.943,218,500
Jan 22, 2021104.51106.96102.85106.67106.672,085,600
Jan 21, 2021103.39107.72101.34107.53107.532,941,400
Jan 20, 2021103.30105.38101.05101.75101.752,434,100
Jan 19, 202199.77100.9998.47100.24100.242,561,400
Jan 15, 2021104.99105.2996.2996.5896.584,178,100
Jan 14, 2021104.60108.47104.60106.04106.042,429,500
Jan 13, 2021104.58105.31101.35104.18104.181,776,600
Jan 12, 2021104.47107.47101.93104.32104.322,667,900
Jan 11, 2021101.51105.32101.20103.76103.762,528,200
Jan 08, 2021108.57109.62101.42104.10104.103,340,100
Jan 07, 2021104.89107.17102.83105.50105.503,546,700
Jan 06, 202198.84102.1396.0699.6999.696,731,300
Jan 05, 202197.0997.8291.3092.1692.167,295,200
Jan 04, 2021101.58105.31100.56101.24101.242,633,600
Dec 31, 2020100.27101.0198.8098.9298.921,585,300
Dec 30, 202098.24101.6597.99100.34100.341,727,500
Dec 29, 2020101.41101.7395.2796.9896.982,150,600
Dec 28, 2020104.86108.53100.54101.19101.193,131,700
Dec 24, 2020101.83103.2999.69102.40102.401,340,600
Dec 23, 2020107.37109.09101.34101.83101.832,944,000
Dec 22, 202098.22106.0498.00105.16105.164,852,500
Dec 21, 202092.4096.5391.8496.4196.411,997,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...