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 | -3.74 | -2.45053072992 | 152.62 | 158.2 | 148.88 | 32 | 154.89765625 | DE |
| 4 | -15.42 | -9.38527084601 | 164.3 | 165.9 | 148.88 | 44 | 158.35474435 | DE |
| 12 | -36.52 | -19.6979503776 | 185.4 | 201 | 148.88 | 62 | 176.17390519 | DE |
| 26 | -52.22 | -25.9671805072 | 201.1 | 231.2 | 148.88 | 66 | 183.81156073 | DE |
| 52 | 9.78 | 7.03091301222 | 139.1 | 285.95 | 132.28 | 74 | 191.48697354 | DE |
| 156 | 4.16 | 2.87451630735 | 144.72 | 285.95 | 130.86 | 70 | 186.92163884 | DE |
| 260 | 4.16 | 2.87451630735 | 144.72 | 285.95 | 130.86 | 70 | 186.92163884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 148.88 | -8.62 | -5.47 | 148.88 | 148.88 | 148.88 | 10 |
| 1740070500 | 157.5 | 0.3 | 0.19 | 156.44 | 157.5 | 156.44 | 31 |
| 1739984100 | 157.19999 | -1 | -0.63 | 157.19999 | 157.19999 | 157.19999 | 10 |
| 1739897700 | 158.19999 | 0 | 0.00 | 158.19999 | 158.19999 | 158.19999 | 0 |
| 1739811300 | 158.19999 | 4.6 | 2.99 | 158.19999 | 158.19999 | 158.19999 | 2 |
| 1739552100 | 153.6 | -1.28 | -0.83 | 152.62 | 154 | 152.62 | 85 |
| 1739465700 | 154.88 | 0.88 | 0.57 | 153.46 | 154.88 | 152.74 | 26 |
| 1739379300 | 154 | -6 | -3.75 | 152.97999 | 155.9 | 152.97999 | 41 |
| 1739292900 | 160 | -3.7 | -2.26 | 160 | 160 | 160 | 20 |
| 1739206500 | 163.69999 | 1.7 | 1.05 | 163.69999 | 163.69999 | 163.69999 | 7 |
| 1738947300 | 162 | 4 | 2.53 | 162.54 | 162.54 | 162 | 3 |
| 1738860900 | 158 | -4.02 | -2.48 | 158 | 158 | 158 | 69 |
| 1738774500 | 162.02 | 0.88 | 0.55 | 162.02 | 162.02 | 162.02 | 18 |
| 1738688100 | 161.13999 | 1.92 | 1.21 | 161.13999 | 161.13999 | 161.13999 | 32 |
| 1738601700 | 159.22 | -4.18 | -2.56 | 160.41999 | 163.28 | 159.22 | 66 |
| 1738342500 | 163.4 | 3.66 | 2.29 | 163.4 | 163.4 | 163.4 | 3 |
| 1738256100 | 159.74 | -0.26 | -0.16 | 162.36 | 162.36 | 159.74 | 17 |
| 1738169700 | 160 | 6 | 3.90 | 156.94 | 164.8 | 156.84 | 291 |
| 1738083300 | 154 | -0.08 | -0.05 | 158.78 | 158.78 | 153.4 | 55 |
| 1737996900 | 154.08 | -11.64 | -7.02 | 156 | 156 | 154.08 | 27 |
| 1737737700 | 165.72 | 2.92 | 1.79 | 164.3 | 165.9 | 164.3 | 38 |
| 1737651300 | 162.8 | -10.2 | -5.90 | 162.44 | 165.56 | 159.9 | 285 |
| 1737564900 | 173 | -8.96 | -4.92 | 175 | 175 | 173 | 45 |
| 1737478500 | 181.96 | -3.84 | -2.07 | 185.38 | 186.8 | 181.96 | 40 |
| 1737392100 | 185.8 | 0 | 0.00 | 185.8 | 185.8 | 185.8 | 0 |
| 1737132900 | 185.8 | -0.76 | -0.41 | 189.48 | 189.48 | 185.8 | 36 |
| 1737046500 | 186.56 | -3.44 | -1.81 | 185 | 186.56 | 185 | 41 |
| 1736960100 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1736873700 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1736787300 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1736528100 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1736441700 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1736355300 | 190 | 1.06 | 0.56 | 190.32 | 190.32 | 190 | 113 |
| 1736268900 | 188.94 | 4.76 | 2.58 | 188.84 | 191.34 | 181.32 | 147 |
| 1736182500 | 184.18 | 2.18 | 1.20 | 184.18 | 184.18 | 184.18 | 1 |
| 1735923300 | 182 | 1 | 0.55 | 181.56 | 182 | 180 | 87 |
| 1735836900 | 181 | 10.44 | 6.12 | 173 | 181 | 173 | 65 |
| 1735577700 | 170.56 | -5.44 | -3.09 | 170.56 | 170.56 | 170.56 | 14 |
| 1735318500 | 176 | -1.22 | -0.69 | 178.68 | 178.68 | 174.96 | 42 |
| 1734972900 | 177.22 | 10.38 | 6.22 | 177.22 | 177.22 | 177.22 | 2 |
| 1734713700 | 166.84 | -8.16 | -4.66 | 168 | 168 | 166.84 | 18 |
| 1734627300 | 175 | -5.82 | -3.22 | 175 | 175 | 175 | 38 |
| 1734540900 | 180.82 | -1.02 | -0.56 | 180.88 | 180.88 | 180.82 | 90 |
| 1734454500 | 181.84 | -10.24 | -5.33 | 179.52 | 181.84 | 179.52 | 12 |
| 1734368100 | 192.08 | 0 | 0.00 | 192.08 | 192.08 | 192.08 | 0 |
| 1734108900 | 192.08 | 0 | 0.00 | 192.08 | 192.08 | 192.08 | 0 |
| 1734022500 | 192.08 | 0 | 0.00 | 192.08 | 192.08 | 192.08 | 0 |
| 1733936100 | 192.08 | 0 | 0.00 | 192.08 | 192.08 | 192.08 | 0 |
| 1733849700 | 192.08 | 6.1 | 3.28 | 192.08 | 192.08 | 192.08 | 2 |
| 1733763300 | 185.98 | 0 | 0.00 | 185.98 | 185.98 | 185.98 | 0 |
| 1733504100 | 185.98 | 0.16 | 0.09 | 187.16 | 188.2 | 185.98 | 93 |
| 1733417700 | 185.82 | -12.18 | -6.15 | 190 | 190 | 185.82 | 102 |
| 1733331300 | 198 | 2 | 1.02 | 198 | 198 | 198 | 3 |
| 1733244900 | 196 | -5 | -2.49 | 197.68 | 197.76 | 192.52 | 141 |
| 1733158500 | 201 | 17.22 | 9.37 | 194.8 | 201 | 194.8 | 328 |
| 1732899300 | 183.78 | 0.78 | 0.43 | 185.4 | 185.4 | 183.14 | 72 |
| 1732812900 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1732726500 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1732640100 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1732553700 | 183 | 8 | 4.57 | 180.12 | 183 | 180.12 | 48 |
| 1732294500 | 175 | -0.66 | -0.38 | 172.46 | 177.48 | 172.46 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
