Skip to main content

First Solar (NQ: FSLR )

179.78 +4.35 (+2.48%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 170.20 177.09 168.00 175.43 2,092,234 +7.17(+4.26%)
Jan 25, 2023 167.86 169.72 163.82 168.26 1,698,713 -3.23(-1.88%)
Jan 24, 2023 174.31 175.49 170.32 171.49 1,674,624 -4.72(-2.68%)
Jan 23, 2023 168.34 177.40 166.50 176.21 2,372,667 +8.34(+4.97%)
Jan 20, 2023 165.78 168.43 162.74 167.87 2,777,239 +2.86(+1.73%)
Jan 19, 2023 175.29 176.17 164.19 165.01 3,192,248 -12.56(-7.07%)
Jan 18, 2023 178.63 180.88 172.84 177.57 2,088,440 -0.03(-0.02%)
Jan 17, 2023 181.00 185.28 176.43 177.60 2,558,328 -2.59(-1.44%)
Jan 13, 2023 177.72 182.58 176.75 180.19 1,934,593 +1.34(+0.75%)
Jan 12, 2023 173.10 179.28 171.70 178.85 2,833,691 +6.44(+3.74%)
Jan 11, 2023 170.46 177.60 170.29 172.41 3,771,827 +1.40(+0.82%)
Jan 10, 2023 159.60 171.50 158.29 171.01 3,668,356 +11.84(+7.44%)
Jan 09, 2023 157.55 162.35 155.14 159.17 2,415,547 +2.37(+1.51%)
Jan 06, 2023 148.20 157.16 147.50 156.80 2,868,331 +11.34(+7.80%)
Jan 05, 2023 145.60 147.02 141.81 145.46 1,866,298 -1.32(-0.90%)
Jan 04, 2023 146.65 147.81 145.00 146.78 2,137,161 +0.84(+0.58%)
Jan 03, 2023 151.01 152.45 144.73 145.94 1,902,286 -3.85(-2.57%)
Dec 30, 2022 146.88 149.90 145.63 149.79 1,438,937 +1.01(+0.68%)
Dec 29, 2022 148.37 149.65 144.74 148.78 1,446,406 +2.61(+1.79%)
Dec 28, 2022 150.00 150.48 142.35 146.17 2,772,700 -4.05(-2.70%)
Dec 27, 2022 156.33 157.76 150.01 150.22 1,954,537 -6.53(-4.17%)
Dec 23, 2022 157.98 157.98 153.12 156.75 1,027,956 -0.14(-0.09%)
Dec 22, 2022 160.98 161.62 154.54 156.89 2,095,126 -5.17(-3.19%)
Dec 21, 2022 157.03 162.20 150.25 162.06 2,531,257 +5.47(+3.49%)
Dec 20, 2022 156.81 161.38 154.04 156.59 2,184,757 -0.18(-0.11%)
Dec 19, 2022 155.98 161.73 154.51 156.77 2,854,264 +1.69(+1.09%)
Dec 16, 2022 158.69 160.74 152.56 155.08 22,634,880 -4.33(-2.72%)
Dec 15, 2022 158.50 162.19 156.90 159.41 2,743,887 -0.68(-0.42%)
Dec 14, 2022 157.89 162.50 155.37 160.09 2,726,088 +3.01(+1.92%)
Dec 13, 2022 152.89 158.99 150.85 157.08 3,213,350 +6.80(+4.52%)
Dec 12, 2022 149.77 153.76 148.56 150.28 1,748,561 -0.68(-0.45%)
Dec 09, 2022 151.24 154.71 149.86 150.96 1,851,370 -1.75(-1.15%)
Dec 08, 2022 156.22 157.24 151.82 152.71 1,482,131 -2.03(-1.31%)
Dec 07, 2022 156.51 158.95 153.26 154.74 2,162,380 -2.73(-1.73%)
Dec 06, 2022 162.63 166.26 156.74 157.47 3,333,445 -9.67(-5.79%)
Dec 05, 2022 168.00 169.81 165.32 167.14 1,850,448 -1.18(-0.70%)
Dec 02, 2022 168.49 173.60 167.57 168.32 2,802,768 -0.22(-0.13%)
Dec 01, 2022 172.56 173.63 166.48 168.54 2,113,858 -3.99(-2.31%)
Nov 30, 2022 163.02 173.68 163.02 172.53 8,690,718 +10.72(+6.63%)
Nov 29, 2022 165.43 167.79 160.91 161.81 2,255,641 -3.81(-2.30%)
Nov 28, 2022 167.51 170.60 163.68 165.62 3,488,039 -5.81(-3.39%)
Nov 25, 2022 169.02 173.21 167.31 171.43 1,116,949 +1.96(+1.16%)
Nov 23, 2022 167.89 170.52 166.68 169.47 1,649,253 +1.81(+1.08%)
Nov 22, 2022 166.37 168.17 163.74 167.66 1,682,761 +2.27(+1.37%)
Nov 21, 2022 165.70 167.59 163.46 165.39 1,435,190 -1.21(-0.73%)
Nov 18, 2022 165.30 167.58 161.90 166.60 2,140,741 +1.62(+0.98%)
Nov 17, 2022 156.50 165.12 154.83 164.98 2,579,232 +6.40(+4.04%)
Nov 16, 2022 157.44 162.53 157.01 158.58 1,807,921 -1.05(-0.66%)
Nov 15, 2022 160.13 160.56 154.60 159.63 2,040,759 +6.00(+3.91%)
Nov 14, 2022 151.39 155.85 147.75 153.63 1,813,856 +3.21(+2.13%)
Nov 11, 2022 155.32 157.68 150.08 150.42 2,531,957 -6.60(-4.20%)
Nov 10, 2022 155.08 160.54 149.21 157.02 3,815,483 +5.86(+3.88%)
Nov 09, 2022 146.79 155.89 146.26 151.16 2,767,172 +3.90(+2.64%)
Nov 08, 2022 149.07 152.19 146.27 147.26 2,638,151 +0.01(+0.01%)
Nov 07, 2022 154.83 155.28 144.27 147.25 2,621,548 -6.37(-4.15%)
Nov 04, 2022 160.23 161.64 149.11 153.62 3,261,883 -4.11(-2.61%)
Nov 03, 2022 149.27 158.48 149.06 157.73 3,502,078 +7.66(+5.10%)
Nov 02, 2022 148.37 150.07 3,603,435 +1.50(+1.01%)
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.