Canada markets close in 1 hour 22 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
206.39-2.26 (-1.09%)
As of 02:38PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 2024209.75210.17204.66206.39206.39908,225
Sept 06, 2024214.00217.48207.43208.65208.651,318,300
Sept 05, 2024216.19217.22213.26214.76214.761,081,500
Sept 04, 2024211.68217.98211.10215.40215.401,156,200
Sept 03, 2024226.65229.49210.89212.74212.742,498,500
Aug 30, 2024224.67228.41223.45227.37227.371,235,100
Aug 29, 2024231.00234.28222.63223.10223.101,186,400
Aug 28, 2024235.07238.11226.01228.57228.571,087,000
Aug 27, 2024230.48235.54226.90235.42235.421,300,400
Aug 26, 2024236.22244.21233.04233.19233.192,461,100
Aug 23, 2024220.00231.28219.04231.07231.071,274,300
Aug 22, 2024222.00224.00217.77218.26218.26941,200
Aug 21, 2024222.00224.42219.45222.63222.63882,800
Aug 20, 2024227.02230.89217.19220.20220.201,805,900
Aug 19, 2024225.00231.98224.98228.38228.381,274,800
Aug 16, 2024229.00229.97222.53225.40225.401,479,600
Aug 15, 2024228.50233.09225.80229.58229.581,267,500
Aug 14, 2024232.52232.77225.14225.54225.541,266,800
Aug 13, 2024222.00232.21221.67230.27230.272,365,600
Aug 12, 2024212.85220.52212.20219.23219.231,691,500
Aug 09, 2024210.13213.70207.00211.80211.80815,000
Aug 08, 2024208.50215.27204.00213.13213.131,723,800
Aug 07, 2024216.50219.67208.38208.76208.761,501,300
Aug 06, 2024206.31215.88205.00210.45210.451,797,100
Aug 05, 2024201.00212.16195.27207.09207.092,684,900
Aug 02, 2024216.70223.31210.72213.05213.052,782,400
Aug 01, 2024219.10227.99215.33218.50218.503,359,000
Jul 31, 2024220.12227.50209.79215.99215.995,256,400
Jul 30, 2024222.00224.46209.25210.89210.893,448,000
Jul 29, 2024226.75229.16218.70220.40220.402,020,900
Jul 26, 2024221.57230.79220.50226.74226.742,209,300
Jul 25, 2024218.78224.11215.01216.19216.191,654,100
Jul 24, 2024224.02232.87221.01221.33221.332,298,200
Jul 23, 2024222.86226.80220.00223.01223.011,916,200
Jul 22, 2024225.51226.26217.82220.24220.242,525,500
Jul 19, 2024214.00218.35211.79216.43216.432,565,200
Jul 18, 2024213.65217.80209.76213.58213.583,234,600
Jul 17, 2024215.56217.94206.85208.17208.173,385,300
Jul 16, 2024216.90223.73213.00221.25221.253,100,800
Jul 15, 2024220.22220.36209.21213.42213.425,197,200
Jul 12, 2024235.70238.79232.40233.24233.241,641,000
Jul 11, 2024236.00240.96228.37233.45233.452,476,900
Jul 10, 2024226.87231.27224.90228.57228.571,642,500
Jul 09, 2024227.00229.78222.70225.23225.231,571,900
Jul 08, 2024227.96231.99223.19227.12227.122,220,600
Jul 05, 2024231.51233.58220.80222.12222.122,474,500
Jul 03, 2024220.05231.72216.77231.11231.113,989,500
Jul 02, 2024222.65227.54214.37216.73216.733,188,400
Jul 01, 2024224.75226.18217.26222.71222.713,592,300
Jun 28, 2024248.73248.73225.12225.46225.466,087,900
Jun 27, 2024245.90251.64243.43249.92249.921,921,200
Jun 26, 2024256.43256.43243.29247.93247.932,807,700
Jun 25, 2024259.82261.00255.09256.74256.741,443,700
Jun 24, 2024256.65268.12254.51261.28261.282,519,700
Jun 21, 2024259.32266.56256.01258.87258.873,990,800
Jun 20, 2024260.00262.87253.61260.07260.072,814,500
Jun 18, 2024255.29263.70253.57262.37262.372,960,700
Jun 17, 2024273.21274.08254.24261.33261.335,104,300
Jun 14, 2024288.18290.90272.81273.61273.613,173,700
Jun 13, 2024300.24304.52287.02291.56291.562,571,800
Jun 12, 2024300.50306.77296.40300.71300.713,730,900
Jun 11, 2024279.89294.58275.42294.53294.534,102,600
Jun 10, 2024265.91283.96263.07279.80279.803,457,100
Jun 07, 2024266.85279.95265.09267.34267.342,556,400
Jun 06, 2024270.00278.50267.36273.45273.452,154,300
Jun 05, 2024268.17285.52266.54273.06273.062,906,300
Jun 04, 2024274.05278.10265.43266.17266.172,292,600
Jun 03, 2024273.26283.50271.41272.72272.723,279,900
May 31, 2024279.36281.00261.21271.76271.765,149,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...