First Solar Inc (1FSLR)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.41 | 5.34010464758 | 194.94 | 210.75 | 194.94 | 51 | 206.67480198 | DE |
| 4 | 4.85 | 2.41895261845 | 200.5 | 210.75 | 177.98 | 67 | 200.92052632 | DE |
| 12 | -48.8 | -19.201259099 | 254.15 | 285.95 | 177.98 | 83 | 231.60654311 | DE |
| 26 | 60.27 | 41.5425971878 | 145.08 | 285.95 | 132.28 | 83 | 197.57909197 | DE |
| 52 | 60.63 | 41.8946932007 | 144.72 | 285.95 | 130.86 | 75 | 189.00280963 | DE |
| 156 | 60.63 | 41.8946932007 | 144.72 | 285.95 | 130.86 | 75 | 189.00280963 | DE |
| 260 | 60.63 | 41.8946932007 | 144.72 | 285.95 | 130.86 | 75 | 189.00280963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723823700 | 210.75 | 1.25 | 0.60 | 202.45 | 210.75 | 202.45 | 9 |
| 1723650900 | 209.5 | 7.05 | 3.48 | 209.4 | 209.5 | 209.4 | 152 |
| 1723564500 | 202.45 | 7.51 | 3.85 | 202.45 | 202.45 | 202.45 | 2 |
| 1723478100 | 194.94 | -4.42 | -2.22 | 194.94 | 194.94 | 194.94 | 39 |
| 1723218900 | 199.36 | 0 | 0.00 | 199.36 | 199.36 | 199.36 | 0 |
| 1723132500 | 199.36 | 0 | 0.00 | 199.36 | 199.36 | 199.36 | 0 |
| 1723046100 | 199.36 | 19.78 | 11.01 | 186.24 | 199.36 | 186.24 | 67 |
| 1722959700 | 179.58 | 0 | 0.00 | 179.58 | 179.58 | 179.58 | 0 |
| 1722873300 | 179.58 | -19.04 | -9.59 | 177.98 | 179.58 | 177.98 | 103 |
| 1722614100 | 198.62 | -9.18 | -4.42 | 195.86 | 198.62 | 195.3 | 22 |
| 1722527700 | 207.8 | 0 | 0.00 | 207.8 | 207.8 | 207.8 | 0 |
| 1722441300 | 207.8 | 5.2 | 2.57 | 202.1 | 207.8 | 202.1 | 45 |
| 1722354900 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 202.6 | 0 |
| 1722268500 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 202.6 | 0 |
| 1722009300 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 202.6 | 0 |
| 1721922900 | 202.6 | -2.45 | -1.19 | 206.1 | 206.1 | 202.5 | 104 |
| 1721836500 | 205.05 | 0 | 0.00 | 205.05 | 205.05 | 205.05 | 0 |
| 1721750100 | 205.05 | 1.85 | 0.91 | 205.55 | 205.6 | 205.05 | 138 |
| 1721663700 | 203.2 | 3.2 | 1.60 | 200.5 | 203.2 | 200.5 | 60 |
| 1721404500 | 200 | 8.48 | 4.43 | 200 | 200 | 200 | 10 |
| 1721318100 | 191.52 | -3.48 | -1.78 | 191.52 | 191.52 | 191.52 | 5 |
| 1721231700 | 195 | -5.5 | -2.74 | 195 | 195 | 195 | 10 |
| 1721145300 | 200.5 | 2.52 | 1.27 | 202.45 | 202.45 | 196.3 | 448 |
| 1721058900 | 197.98 | -14.42 | -6.79 | 208.65 | 208.65 | 196 | 101 |
| 1720799700 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
| 1720713300 | 212.4 | 2.2 | 1.05 | 213.95 | 213.95 | 212.4 | 6 |
| 1720626900 | 210.2 | 0 | 0.00 | 210.2 | 210.2 | 210.2 | 0 |
| 1720540500 | 210.2 | 2.05 | 0.98 | 211 | 211 | 210.2 | 55 |
| 1720454100 | 208.15 | -6.5 | -3.03 | 209 | 209 | 208.15 | 15 |
| 1720194900 | 214.65 | -1.4 | -0.65 | 216.65 | 216.65 | 214.65 | 18 |
| 1720108500 | 216.05 | 13.05 | 6.43 | 214.8 | 216.05 | 214.45 | 55 |
| 1720022100 | 203 | -2.35 | -1.14 | 200.8 | 203 | 200.8 | 15 |
| 1719935700 | 205.35 | 1.4 | 0.69 | 205.55 | 205.55 | 205.35 | 38 |
| 1719849300 | 203.95 | -30.85 | -13.14 | 209.2 | 209.2 | 203 | 209 |
| 1719590100 | 234.8 | -6 | -2.49 | 235.1 | 235.1 | 234.8 | 30 |
| 1719503700 | 240.8 | 0 | 0.00 | 240.8 | 240.8 | 240.8 | 0 |
| 1719417300 | 240.8 | -0.4 | -0.17 | 240.8 | 240.8 | 240.8 | 37 |
| 1719330900 | 241.2 | -0.1 | -0.04 | 243.6 | 243.6 | 241.2 | 73 |
| 1719244500 | 241.3 | -1.8 | -0.74 | 239.05 | 241.3 | 239.05 | 26 |
| 1718985300 | 243.1 | 3.9 | 1.63 | 244.7 | 244.7 | 240.9 | 59 |
| 1718898900 | 239.2 | -2 | -0.83 | 242.6 | 242.6 | 239.2 | 40 |
| 1718812500 | 241.2 | 0 | 0.00 | 241.2 | 241.2 | 241.2 | 0 |
| 1718726100 | 241.2 | -0.55 | -0.23 | 239.15 | 241.2 | 237.8 | 105 |
| 1718639700 | 241.75 | -26.75 | -9.96 | 257.2 | 257.75 | 241.75 | 62 |
| 1718380500 | 268.5 | -4.45 | -1.63 | 268.5 | 268.5 | 268.5 | 20 |
| 1718294100 | 272.95 | -5.2 | -1.87 | 278.7 | 280.85 | 272.95 | 29 |
| 1718207700 | 278.14999 | 13.1 | 4.94 | 276.45 | 285.95 | 273.3 | 157 |
| 1718121300 | 265.05 | 7.75 | 3.01 | 262.35 | 271.8 | 258 | 538 |
| 1718034900 | 257.3 | 8.75 | 3.52 | 257.39999 | 257.39999 | 257.3 | 39 |
| 1717775700 | 248.55 | -2.15 | -0.86 | 253 | 253 | 248.55 | 50 |
| 1717689300 | 250.7 | -0.75 | -0.30 | 250.8 | 250.8 | 250.7 | 12 |
| 1717602900 | 251.45 | 0 | 0.00 | 251.45 | 251.45 | 251.45 | 0 |
| 1717516500 | 251.45 | -3.85 | -1.51 | 250.25 | 253.25 | 250.25 | 195 |
| 1717430100 | 255.3 | 0.55 | 0.22 | 254.75 | 255.3 | 250.75 | 93 |
| 1717170900 | 254.75 | 1.15 | 0.45 | 254.5 | 254.75 | 254.5 | 76 |
| 1717084500 | 253.6 | -5.4 | -2.08 | 257.7 | 257.7 | 253.6 | 46 |
| 1716998100 | 259 | 5.8 | 2.29 | 255 | 259 | 251.95 | 83 |
| 1716911700 | 253.2 | 0.9 | 0.36 | 259.75 | 262.3 | 253.2 | 170 |
| 1716825300 | 252.3 | 3.45 | 1.39 | 254.15 | 256.2 | 248.25 | 138 |
| 1716566100 | 248.85 | 21.35 | 9.38 | 232.2 | 248.85 | 232.2 | 22 |
| 1716479700 | 227.5 | 6.85 | 3.10 | 227.4 | 237.1 | 225.9 | 118 |
| 1716393300 | 220.65 | 39.63 | 21.89 | 220.95 | 221.9 | 220.65 | 129 |
| 1716306900 | 181.02 | -1.46 | -0.80 | 181.02 | 181.02 | 181.02 | 50 |
| 1716220500 | 182.48 | 0 | 0.00 | 182.48 | 182.48 | 182.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
