First Solar Inc (FSLR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 0.709639266706 | 135.28 | 139.72 | 125 | 3632819 | 131.73040799 | CS |
| 4 | -33.7 | -19.8305284218 | 169.94 | 170.7 | 125 | 3350745 | 147.00425059 | CS |
| 12 | -61.26 | -31.017721519 | 197.5 | 201.2 | 125 | 2489382 | 163.18960994 | CS |
| 26 | -69.5 | -33.7804996598 | 205.74 | 262.72 | 125 | 2644760 | 189.27191487 | CS |
| 52 | -25.51 | -15.771251932 | 161.75 | 306.7699 | 125 | 2544877 | 204.79770858 | CS |
| 156 | 58.26 | 74.7114644781 | 77.98 | 306.7699 | 59.6 | 2419739 | 170.93015301 | CS |
| 260 | 95.74 | 236.395061728 | 40.5 | 306.7699 | 28.47 | 2266912 | 137.96945343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 139.13 | 8 | 6.10 | 131.69 | 139.72 | 131.2062 | 3386780 |
| 1741304100 | 131.13 | 0.23 | 0.18 | 128.24 | 133.75 | 127.5 | 2354213 |
| 1741217700 | 130.9 | -0.33 | -0.25 | 130.43 | 132.46 | 129.22 | 3187015 |
| 1741131300 | 131.22999 | 3.6 | 2.82 | 125.98 | 135.68 | 125 | 4257578 |
| 1741044900 | 127.63 | -8.55 | -6.28 | 135.096 | 135.28 | 126.5425 | 4647395 |
| 1740785700 | 136.18 | -5 | -3.54 | 138.3899 | 141.32 | 133.9 | 5669054 |
| 1740699300 | 141.18 | -15.66 | -9.98 | 155.875 | 160.91999 | 140.84 | 4412802 |
| 1740612900 | 156.84 | 9.38 | 6.36 | 154.81 | 167.96 | 154.81 | 6799544 |
| 1740526500 | 147.46 | -5.45 | -3.56 | 149.955 | 152.6699 | 146.19 | 5029773 |
| 1740440100 | 152.91 | -2.53 | -1.63 | 155.88 | 155.88 | 151 | 2637907 |
| 1740180900 | 155.44 | -8.65 | -5.27 | 162.46 | 164.22 | 153.53 | 3885321 |
| 1740094500 | 164.09 | 1.59 | 0.98 | 161.94 | 164.55 | 159.32499 | 2239242 |
| 1740008100 | 162.5 | -0.37 | -0.23 | 166.16999 | 170.7 | 162.28 | 2504188 |
| 1739921700 | 162.87 | 3.11 | 1.95 | 160.31 | 163.25 | 158.5001 | 1765733 |
| 1739576100 | 159.76 | -0.58 | -0.36 | 160.3 | 163.71 | 159.33 | 1385048 |
| 1739489700 | 160.34 | 1.73 | 1.09 | 158.47999 | 161.49 | 157.0701 | 1423809 |
| 1739403300 | 158.61 | -2.99 | -1.85 | 159.65 | 162.09 | 157.86009 | 1902059 |
| 1739316900 | 161.6 | -1.29 | -0.79 | 165.46 | 166.86 | 160.28 | 2607869 |
| 1739230500 | 162.88999 | -5.45 | -3.24 | 169.94 | 170.395 | 162.675 | 2584845 |
| 1738971300 | 168.34 | 0.67 | 0.40 | 168.14 | 170.72 | 165.3092 | 1582464 |
| 1738884900 | 167.66999 | 5.3 | 3.26 | 163.38999 | 167.74 | 162.59 | 1878093 |
| 1738798500 | 162.37 | -3.86 | -2.32 | 169.64 | 171.54 | 162.1901 | 2375650 |
| 1738712100 | 166.22999 | -0.96 | -0.57 | 165.53 | 169.9 | 162.58 | 1517645 |
| 1738625700 | 167.19 | -0.33 | -0.20 | 164.44 | 169.9481 | 163.68 | 1918689 |
| 1738366500 | 167.52 | 0.13 | 0.08 | 166.28 | 169.77 | 166.08 | 1793508 |
| 1738280100 | 167.38999 | 1.38 | 0.83 | 168.14 | 169.9652 | 165.5401 | 1375424 |
| 1738193700 | 166.01 | 5.77 | 3.60 | 164.93 | 171.5 | 164.18 | 3344187 |
| 1738107300 | 160.24 | -4.07 | -2.48 | 164.52 | 164.52 | 158.08 | 2945297 |
| 1738020900 | 164.31 | -3.94 | -2.34 | 166.3 | 168.4 | 161.57 | 2981047 |
| 1737761700 | 168.25 | -3.65 | -2.12 | 173.785 | 174.04 | 167.65 | 3880398 |
| 1737675300 | 171.9 | 0 | 0.00 | 171.9 | 171.9 | 171.9 | 0 |
| 1737588900 | 171.9 | -11.61 | -6.33 | 183.23 | 183.23 | 171.68 | 4220364 |
| 1737502500 | 183.51 | -9.37 | -4.86 | 189.62 | 191.575 | 179.9321 | 3320291 |
| 1737156900 | 192.88 | 1.99 | 1.04 | 193.88 | 194 | 190.57 | 1538981 |
| 1737070500 | 190.89 | 4.07 | 2.18 | 189.4 | 194.565 | 187.73 | 1832039 |
| 1736984100 | 186.82 | 1.47 | 0.79 | 190.88 | 192.6778 | 186.27 | 1376017 |
| 1736897700 | 185.35 | 1.74 | 0.95 | 186 | 189.3 | 182.79 | 1215251 |
| 1736811300 | 183.61 | -5.63 | -2.98 | 186.66 | 187 | 180.28 | 1488586 |
| 1736552100 | 189.24 | -1.89 | -0.99 | 190 | 190.9013 | 186.97 | 1355118 |
| 1736379300 | 191.13 | -6.6 | -3.34 | 194.23 | 194.5 | 188.31 | 1752542 |
| 1736292900 | 197.73 | 6.46 | 3.38 | 195 | 201.2 | 194.44 | 2087414 |
| 1736206500 | 191.27 | 4.84 | 2.60 | 191.48 | 197.66 | 189.96 | 2124606 |
| 1735947300 | 186.43 | -0.04 | -0.02 | 185.515 | 187.74 | 184.06 | 1215971 |
| 1735860900 | 186.47 | 10.23 | 5.80 | 178.09 | 187.4181 | 178.09 | 1816615 |
| 1735688100 | 176.24 | -1.83 | -1.03 | 179.26 | 180.7972 | 176.01 | 1384454 |
| 1735601700 | 178.07 | -4.56 | -2.50 | 181.5 | 181.5 | 175.65 | 1347954 |
| 1735342500 | 182.63 | -1.08 | -0.59 | 184.36 | 184.5724 | 180.52 | 1003231 |
| 1735256100 | 183.71 | -2.5 | -1.34 | 184.75 | 186.4999 | 183.24 | 732232 |
| 1735077840 | 186.21 | -0.15 | -0.08 | 186.51 | 189.14 | 184.5 | 671903 |
| 1734996900 | 186.36 | 3.97 | 2.18 | 183.465 | 186.83 | 180.5201 | 1692303 |
| 1734737700 | 182.39 | 6.51 | 3.70 | 174.5 | 183.01 | 173.9901 | 3328171 |
| 1734651300 | 175.88 | -8.39 | -4.55 | 184.375 | 185.17 | 175.38 | 2498259 |
| 1734564900 | 184.27 | -4 | -2.12 | 189.22 | 194.09 | 184.14 | 2175362 |
| 1734478500 | 188.27 | -2.26 | -1.19 | 190.3 | 195.82 | 187.75 | 2239494 |
| 1734392100 | 190.53 | -9.14 | -4.58 | 196.46 | 198.9301 | 190.21 | 1795000 |
| 1734132900 | 199.67 | 3.35 | 1.71 | 196.71 | 201.72 | 195.4787 | 1381740 |
| 1734046500 | 196.32 | -4.68 | -2.33 | 200.96 | 201.1295 | 195.98 | 1427357 |
| 1733960100 | 201 | -1.92 | -0.95 | 205.39 | 205.98 | 197.31 | 2259202 |
| 1733873700 | 202.92 | 2.92 | 1.46 | 200.375 | 204.98 | 194.63 | 2400118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
