First Solar Historical Data - FSLR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
First Solar Inc FSLR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.11 -0.23% 47.90 47.54 49.19 48.10 48.01 16:40:00
more quote information »

FSLR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.0049.1944.0046.651,143,2062.906.44%
1 Month44.9349.1937.92543.231,325,4942.976.61%
3 Months40.5049.1928.4738.801,531,3457.4018.27%
6 Months55.5259.9028.4746.201,566,791-7.62-13.72%
1 Year58.0069.23528.4752.091,370,582-10.10-17.41%
3 Years38.3681.7228.4753.931,710,4959.5424.87%
5 Years49.8081.7225.558849.052,056,294-1.90-3.82%

FSLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 48.01 1.39 2.98% 46.77 48.53 46.0198 1,054,670
May 29 2020 46.62 1.16 2.55% 45.17 46.78 45.071 950,801
May 28 2020 45.46 -1.15 -2.47% 46.50 47.14 45.27 1,044,977
May 27 2020 46.61 0.05 0.11% 47.38 47.74 44.86 1,245,684
May 26 2020 46.56 3.09 7.11% 45.00 46.825 44.00 1,419,900
May 22 2020 43.47 -0.29 -0.66% 43.92 43.96 43.175 558,596
May 21 2020 43.76 -0.18 -0.41% 43.77 44.70 43.51 864,968
May 20 2020 43.94 0.71 1.64% 43.60 45.03 43.45 965,050
May 19 2020 43.23 0.86 2.03% 42.62 44.97 42.11 1,669,706
May 18 2020 42.37 3.00 7.62% 40.71 42.49 40.01 2,227,933
May 15 2020 39.37 -0.42 -1.06% 38.72 39.79 38.59 1,053,710
May 14 2020 39.79 0.36 0.91% 38.80 39.96 37.925 1,240,364
May 13 2020 39.43 -0.92 -2.28% 40.50 41.52 39.01 2,185,872
May 12 2020 40.35 -2.52 -5.88% 43.37 43.40 40.30 1,727,169
May 11 2020 42.87 -1.29 -2.92% 43.55 44.75 42.45 1,660,071
May 08 2020 44.16 -0.50 -1.12% 45.40 45.50 43.40 2,014,525
May 07 2020 44.66 1.54 3.57% 43.60 44.76 43.46 1,264,167
May 06 2020 43.12 0.02 0.05% 43.58 44.60 43.07 1,107,706
May 05 2020 43.10 -0.30 -0.69% 44.93 45.00 42.835 928,524
May 04 2020 43.40 1.42 3.38% 41.84 43.45 41.3214 986,621
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.