Canada markets open in 6 hours 7 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.93+1.11 (+1.44%)
At close: 04:00PM EST
77.00 -0.93 (-1.19%)
After hours: 07:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202274.9077.9672.5577.9377.931,549,700
Jan. 21, 202280.4480.8076.4876.8276.822,298,500
Jan. 20, 202283.1985.3381.4881.4981.491,618,700
Jan. 19, 202281.6582.7480.6581.3781.37975,900
Jan. 18, 202281.4582.4980.4181.5081.50940,800
Jan. 14, 202282.1784.3281.0583.0283.021,221,200
Jan. 13, 202285.4686.4082.6382.7882.781,030,500
Jan. 12, 202285.1486.5083.8784.1284.12790,100
Jan. 11, 202284.4785.0883.3984.4584.45896,900
Jan. 10, 202283.0284.3980.8484.3084.301,553,600
Jan. 07, 202283.4485.9983.3284.6884.681,046,100
Jan. 06, 202283.0184.4881.1083.9783.971,412,800
Jan. 05, 202287.3087.8383.1183.5183.511,480,500
Jan. 04, 202291.2091.3685.4587.2887.281,810,600
Jan. 03, 202288.0189.0286.7488.5888.58770,500
Dec. 31, 202187.5088.9887.1187.1687.16502,800
Dec. 30, 202187.7689.2987.4088.0488.04837,400
Dec. 29, 202187.1688.1485.9787.1887.18795,300
Dec. 28, 202188.2588.7087.0887.3587.35560,300
Dec. 27, 202188.0088.0085.9087.8687.86730,700
Dec. 23, 202188.6388.6386.2087.3787.37937,500
Dec. 22, 202188.7488.8786.6687.9287.92800,400
Dec. 21, 202187.2089.2187.0089.1289.121,295,100
Dec. 20, 202187.7988.0084.7885.7685.762,964,000
Dec. 17, 202189.5893.7788.7693.1693.162,740,000
Dec. 16, 202196.1497.3089.4491.2091.201,568,400
Dec. 15, 202195.3995.3991.2795.1895.181,355,600
Dec. 14, 202194.3796.0192.7295.3295.321,143,900
Dec. 13, 202197.0699.3993.1397.0797.071,652,000
Dec. 10, 202198.1598.5694.9097.2097.201,139,500
Dec. 09, 202199.94101.1496.4496.6496.641,049,200
Dec. 08, 2021100.77102.0099.78100.71100.71828,700
Dec. 07, 2021102.19104.02100.53101.20101.201,132,600
Dec. 06, 202198.2599.6094.2399.1199.111,178,800
Dec. 03, 2021104.81104.9796.8098.2598.251,492,800
Dec. 02, 2021100.26103.2899.06102.04102.04919,900
Dec. 01, 2021105.91108.18101.53101.64101.641,318,700
Nov. 30, 2021106.61107.87102.31103.60103.601,306,400
Nov. 29, 2021105.90107.50104.16106.85106.851,037,300
Nov. 26, 2021104.78107.74103.30105.92105.92843,400
Nov. 24, 2021106.50110.80103.94108.28108.282,096,600
Nov. 23, 2021108.07109.33105.22107.14107.141,481,500
Nov. 22, 2021113.23114.96107.93108.16108.161,790,800
Nov. 19, 2021103.76110.32102.83108.37108.371,774,800
Nov. 18, 2021104.67104.67101.13103.43103.431,178,300
Nov. 17, 2021104.09106.66103.29103.94103.941,541,000
Nov. 16, 2021112.30112.64101.27104.49104.494,421,100
Nov. 15, 2021111.40112.32109.14112.31112.311,228,100
Nov. 12, 2021113.67114.57110.83110.92110.92999,500
Nov. 11, 2021108.15114.26107.23113.60113.601,492,100
Nov. 10, 2021112.59115.00110.82110.99110.991,512,900
Nov. 09, 2021114.91115.81111.04114.10114.101,166,200
Nov. 08, 2021117.98119.86112.59115.03115.031,765,800
Nov. 05, 2021113.79116.50111.50116.31116.312,649,500
Nov. 04, 2021116.25116.80114.12116.66116.662,076,200
Nov. 03, 2021116.11117.57114.61116.83116.831,855,600
Nov. 02, 2021120.77122.36118.34118.65118.651,672,100
Nov. 01, 2021120.25123.13117.87121.14121.142,427,000
Oct. 29, 2021116.87120.90116.60119.59119.592,729,200
Oct. 28, 2021111.50118.06111.03117.88117.882,592,200
Oct. 27, 2021114.30116.59110.10110.23110.232,378,400
Oct. 26, 2021109.80110.90106.99108.94108.941,304,200
Oct. 25, 2021107.53109.58106.58109.04109.041,166,000
Oct. 22, 2021105.79106.29103.91106.22106.22872,600
Oct. 21, 2021104.16107.11103.33106.29106.291,750,800
Oct. 20, 2021104.01105.23101.15103.23103.232,768,000
Oct. 19, 2021104.59109.96104.16108.28108.282,162,500
Oct. 18, 2021102.53106.25102.50104.78104.781,244,500
Oct. 15, 2021106.47108.15104.95105.11105.112,701,800
Oct. 14, 2021107.39108.49105.91106.20106.202,053,900
Oct. 13, 2021105.68108.30105.18106.02106.021,829,100
Oct. 12, 2021102.20108.01102.20105.27105.272,437,300
Oct. 11, 202199.31105.4099.09102.29102.292,980,100
Oct. 08, 202197.9698.7897.3798.6798.67928,100
Oct. 07, 202197.0599.8896.0097.5297.521,493,300
Oct. 06, 202194.4495.6492.7695.1895.181,517,200
Oct. 05, 202195.6196.6795.0595.6095.60814,400
Oct. 04, 202195.8296.2993.1495.0195.011,376,000
Oct. 01, 202196.2797.5094.9496.5796.571,152,400
Sep. 30, 202194.0096.3793.4595.4695.461,421,200
Sep. 29, 202195.8596.6593.2394.0794.071,790,400
Sep. 28, 202193.7095.8193.3895.2595.251,638,700
Sep. 27, 202191.0895.7190.2895.5695.561,955,600
Sep. 24, 202192.4193.2490.1891.1591.152,186,100
Sep. 23, 202195.8096.8193.2393.4593.451,963,100
Sep. 22, 202195.5196.9694.5595.7195.711,346,400
Sep. 21, 202196.6596.7291.8995.0195.012,292,500
Sep. 20, 2021100.54100.5893.5995.6995.694,157,200
Sep. 17, 2021102.94104.43101.80104.02104.024,205,700
Sep. 16, 2021104.42105.10102.51103.29103.291,108,200
Sep. 15, 2021104.94105.16102.16104.70104.701,204,100
Sep. 14, 2021106.00107.27104.08105.16105.162,008,300
Sep. 13, 2021100.39106.7598.85106.17106.173,645,000
Sep. 10, 2021100.20103.0099.4099.4199.412,992,600
Sep. 09, 202195.5399.5895.1698.8998.892,589,400
Sep. 08, 202198.40102.0995.1595.4395.433,673,200
Sep. 07, 202193.8194.7693.1394.4894.48711,600
Sep. 03, 202194.2494.8093.1394.0694.06567,400
Sep. 02, 202194.9796.1994.4094.8794.87751,600
Sep. 01, 202194.4695.3093.7194.0694.06888,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...