Canada markets closed

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.25-5.09 (-3.26%)
At close: 04:00PM EDT
151.00 -0.25 (-0.17%)
After hours: 07:54PM EDT
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2023154.65155.33149.63151.25151.252,826,613
Oct 02, 2023160.50161.99156.09156.34156.341,620,700
Sept 29, 2023163.49165.67160.52161.59161.591,384,300
Sept 28, 2023159.10162.91157.50161.50161.501,517,800
Sept 27, 2023161.25164.50158.16158.61158.612,007,600
Sept 26, 2023162.89164.74160.73161.39161.391,221,900
Sept 25, 2023161.75166.33161.71164.34164.341,450,000
Sept 22, 2023168.00168.38161.90162.45162.451,535,600
Sept 21, 2023166.64168.03164.48166.24166.241,159,900
Sept 20, 2023169.45173.47168.16169.24169.241,014,000
Sept 19, 2023167.60173.65166.66169.18169.181,448,100
Sept 18, 2023174.05174.97167.41167.74167.741,786,300
Sept 15, 2023176.69177.64171.68174.05174.053,252,100
Sept 14, 2023175.00177.59170.57177.00177.002,679,700
Sept 13, 2023181.30182.29170.17170.50170.502,051,200
Sept 12, 2023178.00183.06177.66180.94180.941,283,300
Sept 11, 2023185.23186.68178.31179.37179.371,942,900
Sept 08, 2023185.18187.69181.17183.21183.212,546,900
Sept 07, 2023179.49180.69173.81180.50180.502,233,500
Sept 06, 2023189.10189.70177.73182.09182.092,257,200
Sept 05, 2023183.90190.06182.61186.48186.481,772,700
Sept 01, 2023191.27193.48183.65186.37186.371,953,000
Aug 31, 2023186.00190.93185.91189.12189.122,154,500
Aug 30, 2023181.06186.90181.06184.96184.961,489,300
Aug 29, 2023176.65182.83175.57181.61181.611,481,200
Aug 28, 2023177.99179.42174.91176.76176.761,327,900
Aug 25, 2023175.10178.43174.62177.45177.451,560,500
Aug 24, 2023180.89181.08173.74174.42174.421,774,800
Aug 23, 2023176.94182.38176.85180.58180.581,876,600
Aug 22, 2023182.52183.68174.23176.50176.502,527,700
Aug 21, 2023182.00182.81176.60181.70181.702,702,200
Aug 18, 2023180.76184.87179.32181.91181.912,299,700
Aug 17, 2023191.46191.46182.46183.44183.442,699,900
Aug 16, 2023199.30199.45191.64191.89191.891,705,100
Aug 15, 2023209.00210.20197.74199.83199.832,083,500
Aug 14, 2023204.76213.43198.00211.43211.431,768,400
Aug 11, 2023201.96205.56201.33204.87204.871,215,600
Aug 10, 2023204.13209.29204.12205.01205.011,695,800
Aug 09, 2023198.13209.06197.67203.60203.602,532,200
Aug 08, 2023193.76198.15193.48196.10196.101,134,400
Aug 07, 2023193.62196.16191.11195.60195.601,442,300
Aug 04, 2023196.58200.35193.00194.38194.381,457,200
Aug 03, 2023193.57198.21193.29196.24196.241,186,500
Aug 02, 2023198.88200.00190.10194.28194.282,529,700
Aug 01, 2023207.38211.49202.39202.68202.682,347,900
Jul 31, 2023210.08218.51205.69207.40207.403,714,500
Jul 28, 2023223.59224.50194.22208.40208.4011,359,300
Jul 27, 2023199.50200.65194.35198.80198.802,931,700
Jul 26, 2023196.10199.41190.76197.41197.411,855,000
Jul 25, 2023199.30202.25196.68200.01200.011,351,100
Jul 24, 2023198.47199.04194.01197.66197.661,304,400
Jul 21, 2023200.30200.90194.84197.91197.911,327,000
Jul 20, 2023197.00200.60196.67198.50198.501,334,000
Jul 19, 2023202.31203.66197.61198.58198.581,188,800
Jul 18, 2023206.27211.28201.42201.57201.571,802,400
Jul 17, 2023192.00208.19191.01206.71206.712,568,700
Jul 14, 2023198.31198.31190.34191.30191.301,245,300
Jul 13, 2023196.69197.64194.43196.95196.951,375,700
Jul 12, 2023191.21196.79190.54194.96194.961,903,600
Jul 11, 2023192.30192.63187.89189.62189.621,082,300
Jul 10, 2023188.00193.28182.77190.82190.821,462,500
Jul 07, 2023190.91194.42186.54189.14189.142,020,800
Jul 06, 2023184.08187.09181.64183.14183.141,190,900
Jul 05, 2023192.63193.75185.52186.95186.951,266,800
Jul 03, 2023191.11195.65189.78191.39191.391,092,400
Jun 30, 2023186.10190.80183.35190.09190.091,819,500
Jun 29, 2023185.71186.77182.40184.01184.01897,800
Jun 28, 2023180.29187.22180.28184.22184.221,283,300
Jun 27, 2023181.41185.31180.97182.73182.731,606,200
Jun 26, 2023183.00187.17176.96178.55178.551,722,800
Jun 23, 2023183.37188.73182.87184.52184.522,545,700
Jun 22, 2023183.66188.47181.00187.08187.081,443,700
Jun 21, 2023186.10187.17183.31184.58184.581,680,200
Jun 20, 2023189.29190.30184.35186.10186.102,077,800
Jun 16, 2023193.94195.18187.37188.99188.993,106,000
Jun 15, 2023191.41194.68190.90192.88192.881,552,400
Jun 14, 2023195.70196.24189.18193.03193.031,523,600
Jun 13, 2023199.18202.22195.08195.99195.991,275,700
Jun 12, 2023191.33197.90189.69196.24196.241,427,600
Jun 09, 2023193.34196.05191.09192.00192.001,271,900
Jun 08, 2023190.49193.19188.42192.33192.331,154,800
Jun 07, 2023196.24198.65189.51191.76191.762,308,400
Jun 06, 2023199.97203.15196.23196.82196.821,805,200
Jun 05, 2023207.09208.97200.39203.67203.671,320,200
Jun 02, 2023211.76212.35204.13206.74206.741,476,400
Jun 01, 2023204.62211.05201.86208.74208.741,509,500
May 31, 2023201.68203.26198.79202.96202.962,623,800
May 30, 2023206.24210.38199.72202.40202.401,908,700
May 26, 2023201.04203.87198.53201.77201.771,689,300
May 25, 2023199.65202.12196.48200.94200.941,488,800
May 24, 2023199.70204.74196.95198.55198.551,724,900
May 23, 2023199.24202.87197.53200.89200.892,216,300
May 22, 2023205.52207.54200.10201.69201.692,381,300
May 19, 2023206.01208.26200.66203.53203.532,042,800
May 18, 2023208.32208.93203.45206.28206.282,167,000
May 17, 2023214.10214.14207.32209.76209.763,136,200
May 16, 2023220.00221.49212.25212.80212.803,479,800
May 15, 2023228.08229.66221.26221.59221.597,313,200
May 12, 2023203.80232.00203.40231.69231.6923,871,100
May 11, 2023179.78183.49178.79183.19183.191,122,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...