Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 175.02 | -2.46 | -1.39% | 176.90 | 177.00 | 170.56 | 1,681,346 |
| Apr 24 2024 | 177.48 | -2.62 | -1.45% | 181.20 | 183.78 | 174.93 | 2,084,636 |
| Apr 23 2024 | 180.10 | 3.82 | 2.17% | 177.45 | 182.8028 | 176.31 | 1,979,897 |
| Apr 22 2024 | 176.28 | 1.24 | 0.71% | 175.39 | 178.70 | 170.25 | 2,010,122 |
| Apr 19 2024 | 175.04 | 0.75 | 0.43% | 179.56 | 179.70 | 174.14 | 3,259,522 |
| Apr 18 2024 | 174.29 | -3.72 | -2.09% | 178.48 | 179.07 | 173.19 | 1,631,693 |
| Apr 17 2024 | 178.01 | 4.93 | 2.85% | 175.53 | 183.65 | 172.41 | 3,341,568 |
| Apr 16 2024 | 173.08 | -2.88 | -1.64% | 174.22 | 175.6599 | 172.01 | 1,855,669 |
| Apr 15 2024 | 175.96 | -6.52 | -3.57% | 181.38 | 181.9999 | 175.87 | 1,613,879 |
| Apr 12 2024 | 182.48 | -1.96 | -1.06% | 185.66 | 187.88 | 181.04 | 1,912,517 |
| Apr 11 2024 | 184.44 | -0.85 | -0.46% | 188.00 | 188.32 | 179.59 | 1,594,358 |
| Apr 10 2024 | 185.29 | 0.59 | 0.32% | 179.13 | 185.855 | 178.71 | 2,011,641 |
| Apr 09 2024 | 184.70 | 5.48 | 3.06% | 180.81 | 186.93 | 180.81 | 2,010,725 |
| Apr 08 2024 | 179.22 | 4.62 | 2.65% | 176.49 | 181.9697 | 176.07 | 2,223,902 |
| Apr 05 2024 | 174.60 | 3.14 | 1.83% | 167.35 | 176.285 | 167.01 | 2,341,090 |
| Apr 04 2024 | 171.46 | 4.73 | 2.84% | 170.10 | 177.34 | 168.20 | 3,392,474 |
| Apr 03 2024 | 166.73 | -0.44 | -0.26% | 166.23 | 167.065 | 162.16 | 1,253,042 |
| Apr 02 2024 | 167.17 | -4.70 | -2.73% | 169.53 | 171.49 | 165.64 | 1,643,400 |
| Apr 01 2024 | 171.87 | 3.07 | 1.82% | 169.72 | 172.24 | 167.37 | 1,887,015 |
| Mar 28 2024 | 168.80 | 1.35 | 0.81% | 168.64 | 173.02 | 167.14 | 2,133,237 |
| Mar 27 2024 | 167.45 | 14.29 | 9.33% | 154.86 | 167.70 | 154.50 | 3,376,554 |
| Mar 26 2024 | 153.16 | -1.61 | -1.04% | 155.50 | 157.55 | 152.63 | 1,229,368 |
| Mar 25 2024 | 154.77 | 1.46 | 0.95% | 153.13 | 156.07 | 152.285 | 1,151,327 |
| Mar 22 2024 | 153.31 | 0.63 | 0.41% | 152.10 | 153.82 | 151.33 | 1,015,814 |
| Mar 21 2024 | 152.68 | 1.66 | 1.10% | 152.00 | 156.3599 | 151.29 | 1,692,244 |
| Mar 20 2024 | 151.02 | 3.54 | 2.40% | 147.55 | 151.96 | 146.4768 | 1,405,190 |
| Mar 19 2024 | 147.48 | -2.00 | -1.34% | 147.41 | 149.53 | 145.77 | 1,879,347 |
| Mar 18 2024 | 149.48 | 2.06 | 1.40% | 148.34 | 151.3999 | 146.10 | 1,422,159 |
| Mar 15 2024 | 147.42 | -1.97 | -1.32% | 147.51 | 149.55 | 146.85 | 2,438,143 |
| Mar 14 2024 | 149.39 | -8.65 | -5.47% | 157.75 | 157.75 | 148.63 | 2,714,167 |
| Mar 13 2024 | 158.04 | -1.34 | -0.84% | 157.67 | 160.22 | 156.01 | 1,351,235 |
| Mar 12 2024 | 159.38 | -2.78 | -1.71% | 161.53 | 162.36 | 157.6058 | 1,679,451 |
| Mar 11 2024 | 162.16 | 0.81 | 0.50% | 161.75 | 168.71 | 161.58 | 1,743,178 |
| Mar 08 2024 | 161.35 | 1.00 | 0.62% | 162.24 | 165.35 | 160.19 | 1,624,791 |
| Mar 07 2024 | 160.35 | 1.93 | 1.22% | 160.00 | 161.885 | 158.18 | 1,103,908 |
| Mar 06 2024 | 158.42 | -0.64 | -0.40% | 161.08 | 163.57 | 156.88 | 1,794,790 |
| Mar 05 2024 | 159.06 | 2.36 | 1.51% | 154.83 | 164.20 | 152.40 | 2,764,035 |
| Mar 04 2024 | 156.70 | -1.35 | -0.85% | 160.00 | 161.20 | 154.16 | 2,382,234 |
| Mar 01 2024 | 158.05 | 4.16 | 2.70% | 152.74 | 161.49 | 152.69 | 2,887,901 |
| Feb 29 2024 | 153.89 | 4.64 | 3.11% | 151.85 | 157.23 | 149.851 | 4,076,969 |
| Feb 28 2024 | 149.25 | 4.26 | 2.94% | 153.95 | 158.12 | 146.50 | 8,489,436 |
| Feb 27 2024 | 144.99 | 0.41 | 0.28% | 146.70 | 147.56 | 144.28 | 3,664,029 |
| Feb 26 2024 | 144.58 | 1.69 | 1.18% | 143.02 | 146.00 | 141.765 | 2,613,156 |
| Feb 23 2024 | 142.89 | -1.84 | -1.27% | 144.12 | 144.925 | 141.70 | 1,878,553 |
| Feb 22 2024 | 144.73 | -5.30 | -3.53% | 150.14 | 150.36 | 144.66 | 2,132,867 |
| Feb 21 2024 | 150.03 | -3.22 | -2.10% | 149.41 | 150.65 | 147.42 | 1,202,232 |
| Feb 20 2024 | 153.25 | -3.73 | -2.37% | 154.89 | 155.2875 | 152.8998 | 1,604,920 |
| Feb 16 2024 | 156.975 | -2.81 | -1.76% | 157.64 | 159.44 | 155.03 | 1,154,393 |
| Feb 15 2024 | 159.78 | 1.54 | 0.97% | 160.00 | 163.43 | 157.75 | 1,952,847 |
| Feb 14 2024 | 158.24 | 5.90 | 3.87% | 156.46 | 158.59 | 153.70 | 1,738,932 |
| Feb 13 2024 | 152.34 | -4.88 | -3.10% | 149.90 | 154.22 | 149.79 | 2,509,279 |
| Feb 12 2024 | 157.22 | 5.72 | 3.78% | 152.40 | 159.28 | 151.13 | 2,843,947 |
| Feb 09 2024 | 151.50 | 8.33 | 5.82% | 144.50 | 153.015 | 144.00 | 2,748,383 |
| Feb 08 2024 | 143.17 | -2.29 | -1.57% | 146.12 | 146.13 | 142.00 | 1,495,006 |
| Feb 07 2024 | 145.46 | 4.35 | 3.08% | 148.40 | 150.27 | 142.56 | 2,268,662 |
| Feb 06 2024 | 141.11 | 1.31 | 0.94% | 139.95 | 142.44 | 138.41 | 2,022,522 |
| Feb 05 2024 | 139.80 | -2.02 | -1.42% | 138.855 | 140.7665 | 135.88 | 2,217,119 |
| Feb 02 2024 | 141.82 | -6.07 | -4.10% | 144.00 | 144.02 | 138.83 | 2,619,514 |
| Feb 01 2024 | 147.89 | 1.59 | 1.09% | 149.78 | 154.305 | 146.805 | 2,311,257 |
| Jan 31 2024 | 146.30 | -2.73 | -1.83% | 149.00 | 154.915 | 146.05 | 2,417,437 |
| Jan 30 2024 | 149.03 | -0.27 | -0.18% | 148.40 | 150.75 | 146.49 | 1,353,490 |
| Jan 29 2024 | 149.30 | 1.47 | 0.99% | 146.99 | 149.33 | 144.33 | 1,652,101 |
