Canada markets open in 3 hours 41 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
271.76-5.02 (-1.81%)
At close: 04:00PM EDT
274.95 +3.19 (+1.17%)
Pre-Market: 05:45AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024279.36281.00261.21271.76271.765,145,200
May 30, 2024272.92278.47268.11276.78276.783,484,200
May 29, 2024274.38286.60272.13278.19278.194,384,600
May 28, 2024276.76283.63271.50280.16280.164,702,100
May 24, 2024253.88278.80251.00276.74276.748,767,100
May 23, 2024245.00251.98237.56249.81249.814,874,400
May 22, 2024213.33253.99213.19251.75251.7514,385,400
May 21, 2024197.71212.37197.64212.11212.113,916,300
May 20, 2024198.73199.15194.50196.34196.341,401,100
May 17, 2024194.08199.01193.69197.59197.591,719,200
May 16, 2024193.09196.10191.90194.62194.621,549,100
May 15, 2024192.08196.00186.06191.93191.932,376,600
May 14, 2024194.34196.41183.35186.97186.972,386,200
May 13, 2024192.50194.29188.37189.54189.541,998,200
May 10, 2024197.00199.10190.92191.05191.051,775,200
May 09, 2024190.87193.85188.73193.61193.611,230,600
May 08, 2024192.00193.84190.35190.72190.721,569,400
May 07, 2024194.20197.67191.51194.67194.671,745,100
May 06, 2024192.97198.05192.13193.81193.811,768,900
May 03, 2024185.00193.51185.00191.55191.553,008,300
May 02, 2024178.54181.40172.09180.51180.513,452,700
May 01, 2024176.61183.69175.07177.58177.582,477,900
Apr 30, 2024178.35180.22176.23176.30176.301,300,600
Apr 29, 2024180.15182.43177.90180.83180.831,351,900
Apr 26, 2024175.50180.72175.50178.73178.731,339,000
Apr 25, 2024176.90177.00170.56175.02175.021,684,900
Apr 24, 2024181.20183.78174.93177.48177.482,085,700
Apr 23, 2024177.25183.23175.66180.10180.101,981,100
Apr 22, 2024175.39178.70170.25176.28176.282,012,000
Apr 19, 2024179.42179.70174.14175.04175.043,249,900
Apr 18, 2024178.48179.07173.19174.29174.291,633,900
Apr 17, 2024175.53183.65172.41178.01178.013,343,000
Apr 16, 2024174.22175.66172.01173.08173.081,856,200
Apr 15, 2024181.38182.00175.87175.96175.961,614,500
Apr 12, 2024185.66187.88181.04182.48182.481,912,500
Apr 11, 2024188.00188.32179.59184.44184.441,595,100
Apr 10, 2024179.13185.86178.71185.29185.292,013,100
Apr 09, 2024181.00186.93180.94184.70184.702,012,000
Apr 08, 2024176.52181.97176.07179.22179.222,225,600
Apr 05, 2024167.35176.29167.01174.60174.602,341,000
Apr 04, 2024170.10177.34168.20171.46171.463,393,500
Apr 03, 2024166.23167.07162.16166.73166.731,254,800
Apr 02, 2024169.76171.49165.64167.17167.171,643,400
Apr 01, 2024169.72172.24167.37171.87171.871,887,500
Mar 28, 2024168.64173.02167.14168.80168.802,133,800
Mar 27, 2024154.86167.70154.50167.45167.453,378,100
Mar 26, 2024155.50157.55152.63153.16153.161,229,600
Mar 25, 2024153.13156.07152.29154.77154.771,152,900
Mar 22, 2024152.26153.82151.33153.31153.311,015,800
Mar 21, 2024152.00156.36151.29152.68152.681,693,200
Mar 20, 2024147.55151.96146.48151.02151.021,405,900
Mar 19, 2024147.41149.53145.77147.48147.481,879,300
Mar 18, 2024148.34151.40146.10149.48149.481,422,100
Mar 15, 2024147.51149.55146.85147.42147.422,438,000
Mar 14, 2024157.75157.75148.63149.39149.392,717,900
Mar 13, 2024157.67160.22156.01158.04158.041,351,500
Mar 12, 2024161.53162.36157.61159.38159.381,681,500
Mar 11, 2024161.75168.71161.58162.16162.161,744,200
Mar 08, 2024162.24165.35160.19161.35161.351,624,200
Mar 07, 2024160.00161.89158.18160.35160.351,106,700
Mar 06, 2024161.08163.57156.88158.42158.421,795,200
Mar 05, 2024154.83164.20152.40159.06159.062,766,300
Mar 04, 2024160.00161.20154.16156.70156.702,382,700
Mar 01, 2024152.74161.49152.69158.05158.052,887,900
Feb 29, 2024151.85157.23149.85153.89153.894,084,700
Feb 28, 2024153.95158.12146.45149.25149.258,492,800
Feb 27, 2024147.00147.56144.28144.99144.993,707,100
Feb 26, 2024143.16146.00141.76144.58144.582,616,500
Feb 23, 2024144.12144.93141.70142.89142.891,879,400
Feb 22, 2024150.10150.36144.66144.73144.732,136,400
Feb 21, 2024149.41150.65147.42150.03150.031,202,900
Feb 20, 2024154.89155.95152.35153.25153.251,605,600
Feb 16, 2024157.64159.44155.03156.98156.981,155,100
Feb 15, 2024160.00163.43157.75159.78159.781,953,000
Feb 14, 2024156.46158.59153.70158.24158.241,742,500
Feb 13, 2024150.00155.41149.79152.34152.342,509,800
Feb 12, 2024152.40159.28151.13157.22157.222,844,700
Feb 09, 2024144.50153.01144.00151.50151.502,749,300
Feb 08, 2024146.12146.13142.00143.17143.171,487,700
Feb 07, 2024148.40150.27142.56145.46145.462,270,000
Feb 06, 2024139.95142.44138.41141.11141.112,027,200
Feb 05, 2024138.85140.77135.88139.80139.802,217,600
Feb 02, 2024143.98144.02138.83141.82141.822,619,600
Feb 01, 2024149.78154.31146.81147.89147.892,311,900
Jan 31, 2024149.00154.92146.05146.30146.302,419,000
Jan 30, 2024148.40150.75146.49149.03149.031,354,100
Jan 29, 2024146.99149.33144.33149.30149.301,652,700
Jan 26, 2024149.06150.65147.42147.83147.831,148,600
Jan 25, 2024150.19151.28145.91149.23149.231,521,200
Jan 24, 2024153.54154.13148.25148.87148.871,600,500
Jan 23, 2024153.88157.67149.80151.46151.461,773,200
Jan 22, 2024148.49159.23147.94149.91149.912,747,400
Jan 19, 2024147.69147.77140.07145.92145.923,163,400
Jan 18, 2024148.73148.94145.71147.45147.451,700,300
Jan 17, 2024145.95147.46143.76147.26147.261,988,600
Jan 16, 2024159.56159.56148.90149.10149.103,035,600
Jan 12, 2024160.52162.92157.55160.44160.441,289,500
Jan 11, 2024162.49163.64158.38160.29160.291,535,600
Jan 10, 2024166.69166.76159.71162.33162.331,903,100
Jan 09, 2024164.79167.71163.40166.91166.911,224,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...