Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

206.74 -2.00 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2023 211.76 212.35 204.13 206.74 1,476,735 -2.00(-0.96%)
Jun 01, 2023 204.62 211.05 201.86 208.74 1,509,290 +5.78(+2.85%)
May 31, 2023 201.68 203.25 198.79 202.96 2,623,831 +0.56(+0.28%)
May 30, 2023 206.24 210.38 199.72 202.40 1,908,532 +0.63(+0.31%)
May 26, 2023 201.04 203.87 198.53 201.77 1,689,291 +0.83(+0.41%)
May 25, 2023 199.65 202.12 196.48 200.94 1,488,580 +2.39(+1.20%)
May 24, 2023 199.70 204.74 196.55 198.55 1,730,579 -2.34(-1.16%)
May 23, 2023 199.24 202.87 197.53 200.89 2,216,043 -0.80(-0.40%)
May 22, 2023 205.52 207.54 200.10 201.69 2,381,099 -1.84(-0.90%)
May 19, 2023 206.01 208.26 200.66 203.53 2,043,399 -2.75(-1.33%)
May 18, 2023 208.32 208.93 203.45 206.28 2,166,311 -3.48(-1.66%)
May 17, 2023 214.10 214.14 207.32 209.76 3,135,201 -3.04(-1.43%)
May 16, 2023 220.00 221.49 212.25 212.80 3,481,902 -8.79(-3.97%)
May 15, 2023 228.08 229.66 221.26 221.59 7,311,342 -10.10(-4.36%)
May 12, 2023 203.80 232.00 203.40 231.69 23,931,260 +48.50(+26.48%)
May 11, 2023 179.78 183.49 178.79 183.19 1,121,887 +2.45(+1.36%)
May 10, 2023 180.39 181.66 177.27 180.74 926,882 +2.74(+1.54%)
May 09, 2023 176.61 178.43 174.85 178.00 1,208,847 +0.54(+0.30%)
May 08, 2023 179.70 180.80 176.44 177.46 1,099,284 -1.14(-0.64%)
May 05, 2023 173.01 178.75 172.25 178.60 1,652,434 +6.99(+4.07%)
May 04, 2023 175.34 176.97 170.91 171.61 1,516,128 -2.72(-1.56%)
May 03, 2023 176.44 178.07 173.91 174.33 1,516,997 -2.07(-1.17%)
May 02, 2023 180.44 182.02 174.52 176.40 2,752,760 -4.45(-2.46%)
May 01, 2023 182.58 188.25 178.76 180.85 3,948,043 -1.73(-0.95%)
Apr 28, 2023 184.68 184.97 170.55 182.58 10,340,924 -18.25(-9.09%)
Apr 27, 2023 200.59 203.63 198.63 200.83 2,714,867 +1.32(+0.66%)
Apr 26, 2023 205.01 205.29 197.30 199.51 3,266,008 -11.02(-5.23%)
Apr 25, 2023 207.50 210.67 204.71 210.53 2,063,354 +0.63(+0.30%)
Apr 24, 2023 209.51 210.50 201.23 209.90 4,035,106 -6.99(-3.22%)
Apr 21, 2023 214.53 218.81 213.21 216.89 1,348,398 +1.28(+0.59%)
Apr 20, 2023 213.34 218.01 212.33 215.61 1,383,719 -2.58(-1.18%)
Apr 19, 2023 217.65 220.33 215.60 218.19 1,539,391 -1.29(-0.59%)
Apr 18, 2023 215.87 220.23 215.32 219.48 1,601,510 +0.59(+0.27%)
Apr 17, 2023 208.20 221.88 208.01 218.89 2,940,972 +10.49(+5.03%)
Apr 14, 2023 211.32 211.83 205.48 208.40 1,207,895 -2.86(-1.35%)
Apr 13, 2023 204.48 212.98 204.13 211.26 1,960,298 +3.37(+1.62%)
Apr 12, 2023 212.00 213.67 207.69 207.89 1,577,401 -2.14(-1.02%)
Apr 11, 2023 212.16 212.52 208.82 210.03 1,726,691 -2.00(-0.94%)
Apr 10, 2023 202.99 212.22 202.99 212.03 1,380,707 +7.52(+3.68%)
Apr 06, 2023 201.08 204.64 199.86 204.51 1,484,278 +2.90(+1.44%)
Apr 05, 2023 207.53 209.03 199.81 201.61 1,707,017 -6.53(-3.14%)
Apr 04, 2023 207.32 209.47 205.79 208.14 1,156,373 -0.35(-0.17%)
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.