First Solar Inc (FSLR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.326945781491 | 220.22 | 226.26 | 207.25 | 3462100 | 214.27939144 | CS |
| 4 | -37.6 | -14.6246596655 | 257.1 | 268.12 | 207.25 | 2876709 | 226.69451805 | CS |
| 12 | 39.35 | 21.8429086872 | 180.15 | 306.7699 | 172.09 | 3147233 | 241.42369706 | CS |
| 26 | 71.01 | 47.8214021146 | 148.49 | 306.7699 | 135.88 | 2584580 | 204.6782814 | CS |
| 52 | 21.03 | 10.5960598579 | 198.47 | 306.7699 | 129.215 | 2417627 | 186.26470048 | CS |
| 156 | 134.62 | 158.600377003 | 84.88 | 306.7699 | 59.6 | 2227862 | 151.80233913 | CS |
| 260 | 152.56 | 227.905587093 | 66.94 | 306.7699 | 28.47 | 2117575 | 121.72219811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 220.24 | 3.81 | 1.76 | 225.51 | 226.26 | 217.82 | 2524314 |
| 1721428500 | 216.43 | 2.85 | 1.33 | 214 | 218.35 | 211.7887 | 2564339 |
| 1721342100 | 213.58 | 5.41 | 2.60 | 214 | 217.8 | 209.76 | 3233047 |
| 1721255700 | 208.17 | -13.08 | -5.91 | 216.54 | 217.94 | 207.25 | 3383958 |
| 1721169300 | 221.25 | 7.83 | 3.67 | 216.37 | 223.64 | 213.04 | 3100247 |
| 1721082900 | 213.42 | -19.82 | -8.50 | 220.22 | 220.36 | 209.21 | 5194241 |
| 1720823700 | 233.24 | -0.21 | -0.09 | 235.7 | 238.79 | 232.4 | 1640390 |
| 1720737300 | 233.45 | 4.88 | 2.14 | 236 | 240.96 | 228.37 | 2477052 |
| 1720650900 | 228.57 | 3.34 | 1.48 | 227 | 230.9002 | 225.175 | 1639858 |
| 1720564500 | 225.23 | -1.89 | -0.83 | 227 | 229.78 | 222.7 | 1572151 |
| 1720478100 | 227.12 | 5 | 2.25 | 227.96 | 231.99 | 223.19 | 2218518 |
| 1720218900 | 222.12 | -8.94 | -3.87 | 231.51 | 233.58 | 220.8001 | 2473094 |
| 1720040640 | 231.055 | 14.33 | 6.61 | 220.05 | 231.72 | 216.77 | 3989501 |
| 1719959700 | 216.73 | -5.98 | -2.69 | 222.65 | 227.54 | 214.37 | 3185093 |
| 1719873300 | 222.71 | -27.21 | -10.89 | 224.75 | 226.18 | 217.26 | 3590075 |
| 1719614100 | 249.92 | 0 | 0.00 | 249.92 | 249.92 | 249.92 | 0 |
| 1719527700 | 249.92 | 1.99 | 0.80 | 245.9 | 251.6399 | 243.43 | 1920147 |
| 1719441300 | 247.93 | -8.81 | -3.43 | 256.43 | 256.43 | 243.291 | 2806250 |
| 1719354900 | 256.74 | -4.54 | -1.74 | 259.82 | 261 | 255.09 | 1443021 |
| 1719268500 | 261.27999 | 2.41 | 0.93 | 257.1 | 268.12 | 254.51 | 2516619 |
| 1719009300 | 258.87 | -1.2 | -0.46 | 258.04 | 266.5599 | 256.01 | 3992222 |
| 1718922900 | 260.07 | -2.3 | -0.88 | 260 | 262.87 | 253.6101 | 2813371 |
| 1718750100 | 262.37 | 1.04 | 0.40 | 255.29 | 263.6999 | 253.57 | 2958743 |
| 1718663700 | 261.33 | -12.28 | -4.49 | 273.56 | 274.0797 | 254.24 | 5102970 |
| 1718404500 | 273.61 | -17.95 | -6.16 | 288.18 | 290.89999 | 272.81 | 3171921 |
| 1718318100 | 291.56 | -9.15 | -3.04 | 300 | 304.1468 | 287.7507 | 2572861 |
| 1718231700 | 300.70999 | 6.18 | 2.10 | 300.94 | 306.7699 | 296.39999 | 3726599 |
| 1718145300 | 294.52999 | 14.73 | 5.26 | 280.89999 | 294.58 | 275.4225 | 4099271 |
| 1718058900 | 279.8 | 12.46 | 4.66 | 266.02 | 283.95999 | 263.07 | 3451865 |
| 1717799700 | 267.33999 | -6.11 | -2.23 | 266.85 | 279.9499 | 265.08999 | 2555181 |
| 1717713300 | 273.45 | 0.39 | 0.14 | 270 | 278.5 | 267.36 | 2154033 |
| 1717626900 | 273.06 | 6.89 | 2.59 | 268.165 | 285.52 | 266.54 | 2902698 |
| 1717540500 | 266.17 | -6.55 | -2.40 | 274.05 | 278.1 | 265.43 | 2290974 |
| 1717454100 | 272.72 | 0.96 | 0.35 | 273.5 | 283.5 | 271.41 | 3278330 |
| 1717194900 | 271.76 | -5.02 | -1.81 | 279 | 281 | 261.20999 | 5145408 |
| 1717108500 | 276.77999 | -1.41 | -0.51 | 272.92 | 278.47 | 268.1051 | 3483374 |
| 1717022100 | 278.19 | -1.97 | -0.70 | 274.38 | 286.6 | 272.13 | 4383079 |
| 1716935700 | 280.16 | 3.42 | 1.24 | 276.56 | 283.6349 | 271.5 | 4492680 |
| 1716590100 | 276.74 | 26.93 | 10.78 | 253.5 | 278.8 | 251 | 8768923 |
| 1716503700 | 249.81 | -1.94 | -0.77 | 245 | 251.98 | 237.563 | 4867874 |
| 1716417300 | 251.75 | 39.64 | 18.69 | 213.33 | 253.99 | 213.19 | 14378782 |
| 1716330900 | 212.11 | 15.77 | 8.03 | 197.71 | 212.37 | 197.55 | 3914462 |
| 1716244500 | 196.34 | -1.25 | -0.63 | 198.73 | 199.15 | 194.5 | 1401062 |
| 1715985300 | 197.59 | 2.97 | 1.53 | 194.08 | 199.01 | 193.69 | 1719115 |
| 1715898900 | 194.62 | 2.69 | 1.40 | 192.85 | 196.1 | 191.9 | 1548703 |
| 1715812500 | 191.93 | 4.96 | 2.65 | 191.9 | 196 | 186.06 | 2374974 |
| 1715726100 | 186.97 | -2.57 | -1.36 | 194.34 | 196.41 | 183.35 | 2383189 |
| 1715639700 | 189.54 | -1.51 | -0.79 | 192.5 | 194.285 | 188.37 | 1997738 |
| 1715380500 | 191.05 | -2.56 | -1.32 | 197 | 199.1 | 190.92 | 1774536 |
| 1715294100 | 193.61 | 2.89 | 1.52 | 190.87 | 193.85 | 188.7323 | 1230150 |
| 1715207700 | 190.72 | -3.95 | -2.03 | 192 | 193.84 | 190.35 | 1569432 |
| 1715121300 | 194.67 | 0.86 | 0.44 | 194.2 | 197.67 | 191.51 | 1744168 |
| 1715034900 | 193.81 | 2.26 | 1.18 | 192.97 | 198.0495 | 192.13 | 1767227 |
| 1714775700 | 191.55 | 11.04 | 6.12 | 185 | 193.51 | 185 | 3006972 |
| 1714689300 | 180.51 | 2.93 | 1.65 | 178.54 | 181.4 | 172.09 | 3452179 |
| 1714602900 | 177.58 | 1.28 | 0.73 | 176.61 | 183.69 | 175.1 | 2516572 |
| 1714516500 | 176.3 | -4.53 | -2.51 | 178.35 | 180.22 | 176.23 | 1298676 |
| 1714430100 | 180.83 | 2.1 | 1.17 | 180.15 | 182.43 | 177.9 | 1351794 |
| 1714170900 | 178.73 | 3.71 | 2.12 | 175.5 | 180.72 | 175.5 | 1338520 |
| 1714084500 | 175.02 | -2.46 | -1.39 | 176.9 | 177 | 170.56 | 1681346 |
| 1713998100 | 177.48 | -2.62 | -1.45 | 181.2 | 183.78 | 174.93 | 2084636 |
| 1713911700 | 180.1 | 3.82 | 2.17 | 177.45 | 182.8028 | 176.31 | 1979897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
