Canada markets close in 4 hours 3 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.89+2.96 (+2.26%)
As of 11:57AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022129.90136.20129.72133.89133.891,657,310
Sept 29, 2022136.47138.19129.23130.93130.932,519,500
Sept 28, 2022131.07136.69129.08136.19136.192,936,500
Sept 27, 2022131.47135.81129.80132.31132.312,810,000
Sept 26, 2022129.90133.00127.60128.21128.212,681,100
Sept 23, 2022128.68130.95127.07129.85129.853,678,000
Sept 22, 2022135.58136.30129.56131.77131.772,517,000
Sept 21, 2022134.53140.64132.39135.57135.573,108,100
Sept 20, 2022136.48137.96133.11133.31133.311,945,600
Sept 19, 2022135.12138.00134.52137.04137.042,163,200
Sept 16, 2022130.81136.45130.20135.81135.814,922,000
Sept 15, 2022134.62135.60131.14132.02132.022,510,200
Sept 14, 2022136.21136.49133.39135.76135.762,676,600
Sept 13, 2022132.00140.14131.56136.76136.763,497,600
Sept 12, 2022134.62137.07132.66136.79136.792,250,600
Sept 09, 2022138.09138.41133.41135.82135.823,626,400
Sept 08, 2022137.41139.91134.38137.53137.535,436,700
Sept 07, 2022127.18135.20125.57134.80134.804,356,600
Sept 06, 2022126.20129.73124.17127.60127.603,036,900
Sept 02, 2022129.74130.95124.01126.41126.413,127,000
Sept 01, 2022124.53128.98123.73127.84127.843,850,500
Aug 31, 2022124.97129.89124.09127.55127.556,105,200
Aug 30, 2022125.00130.25120.28122.31122.316,042,700
Aug 29, 2022119.61123.95118.13121.69121.692,360,900
Aug 26, 2022125.50126.17120.97121.75121.753,381,400
Aug 25, 2022118.99121.74118.40121.69121.691,942,600
Aug 24, 2022113.80119.58113.80118.44118.441,947,100
Aug 23, 2022115.27116.89113.58114.42114.421,066,400
Aug 22, 2022112.25115.73111.20114.48114.481,863,900
Aug 19, 2022114.71116.26113.42115.41115.411,655,500
Aug 18, 2022118.74121.34117.58117.82117.822,315,900
Aug 17, 2022115.14116.81113.89116.30116.301,765,200
Aug 16, 2022117.50119.37116.47116.99116.991,808,400
Aug 15, 2022117.41121.91116.02118.22118.222,993,700
Aug 12, 2022115.10118.11113.66117.97117.972,476,100
Aug 11, 2022117.35118.00114.00114.58114.583,137,200
Aug 10, 2022111.83115.34108.73114.51114.513,312,600
Aug 09, 2022104.31110.22103.51109.01109.013,333,000
Aug 08, 2022109.20114.32106.57106.74106.746,300,900
Aug 05, 2022102.03103.9099.36101.90101.903,322,500
Aug 04, 202297.4399.8796.0099.1799.171,774,600
Aug 03, 2022101.80101.8895.7797.8997.893,008,500
Aug 02, 202298.01101.6497.2699.7299.722,467,500
Aug 01, 202298.97101.3896.3999.4999.493,539,400
Jul 29, 202290.43102.1290.1699.1799.179,557,500
Jul 28, 202289.6392.5487.3488.5088.507,707,200
Jul 27, 202275.4677.5074.1876.7676.761,714,600
Jul 26, 202273.7874.1972.7173.5773.57887,700
Jul 25, 202272.2974.3971.0874.1574.151,165,400
Jul 22, 202273.3773.9971.5272.5972.591,239,200
Jul 21, 202273.3873.5071.4573.2673.261,135,400
Jul 20, 202270.6573.4170.3772.9872.981,360,900
Jul 19, 202267.5371.8067.0170.6570.652,109,500
Jul 18, 202266.3069.0065.4667.0167.011,940,600
Jul 15, 202267.7968.1360.9665.2765.277,231,000
Jul 14, 202268.5671.3567.1671.0471.041,478,100
Jul 13, 202267.2969.2666.3569.1669.16972,700
Jul 12, 202269.4869.8867.3868.4268.421,417,100
Jul 11, 202271.4572.0169.1369.2969.291,004,600
Jul 08, 202269.8973.5469.5872.5172.511,343,200
Jul 07, 202267.1671.0067.1670.6470.641,369,400
Jul 06, 202266.2567.3865.5066.1666.161,383,800
Jul 05, 202266.8767.3362.3966.2366.231,545,300
Jul 01, 202267.5868.8967.2468.1568.151,079,800
Jun 30, 202266.0968.7665.5568.1368.131,050,100
Jun 29, 202266.7867.4965.5266.8466.841,231,900
Jun 28, 202270.8870.9667.5667.7567.751,431,700
Jun 27, 202270.3871.5369.5170.6270.62916,700
Jun 24, 202270.2570.6068.2170.0770.071,271,800
Jun 23, 202268.5569.8767.5069.6069.601,354,600
Jun 22, 202266.6668.7466.6667.6067.601,473,500
Jun 21, 202268.1969.0066.5768.2068.202,214,100
Jun 17, 202262.8567.5362.8566.7166.712,488,100
Jun 16, 202262.0164.2960.7762.0162.012,262,600
Jun 15, 202262.5064.4961.5164.0364.031,474,800
Jun 14, 202263.8164.1561.0861.9561.951,086,900
Jun 13, 202265.1466.0662.7763.1363.131,400,300
Jun 10, 202268.2368.9567.0768.0068.001,240,900
Jun 09, 202270.9371.8669.7769.8369.831,116,100
Jun 08, 202271.7572.8770.6171.6971.69858,800
Jun 07, 202271.2172.0270.5372.0072.001,711,600
Jun 06, 202276.7276.7271.5871.9971.993,519,400
Jun 03, 202273.1476.2073.1474.9374.931,131,600
Jun 02, 202270.8574.6470.6274.2474.241,562,700
Jun 01, 202270.6171.7569.5070.8770.871,319,500
May 31, 202272.1573.4969.9870.6170.611,428,300
May 27, 202268.6072.1568.6072.0172.011,575,800
May 26, 202266.0068.4865.7568.0868.08801,700
May 25, 202264.8866.2064.1666.0466.04779,500
May 24, 202265.5665.6163.8364.5964.591,100,700
May 23, 202266.2166.4564.0066.0666.06875,600
May 20, 202267.5668.6763.8465.7765.771,402,700
May 19, 202265.3467.8565.2466.4766.471,080,600
May 18, 202263.8766.8563.8265.3665.361,156,200
May 17, 202264.7265.5363.6665.4065.40970,700
May 16, 202263.7464.2362.3762.7762.77861,000
May 13, 202264.8566.0163.5564.2564.251,629,400
May 12, 202260.4762.6459.6061.4061.402,070,700
May 11, 202266.9667.3961.5661.7261.722,230,700
May 10, 202269.9870.6866.4567.5867.581,189,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...