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 | -12.68 | -7.0632798574 | 179.52 | 181.84 | 166.84 | 47 | 179.32771429 | DE |
| 4 | -5.62 | -3.25872666125 | 172.46 | 201 | 166.84 | 79 | 191.2145666 | DE |
| 12 | -63.31 | -27.5081468607 | 230.15 | 231.2 | 163.74 | 86 | 186.23253589 | DE |
| 26 | -75.76 | -31.2283594394 | 242.6 | 244.7 | 163.74 | 69 | 195.4063686 | DE |
| 52 | 9.74 | 6.19987269255 | 157.1 | 285.95 | 130.86 | 74 | 191.76093451 | DE |
| 156 | 22.12 | 15.2846876727 | 144.72 | 285.95 | 130.86 | 73 | 189.35724349 | DE |
| 260 | 22.12 | 15.2846876727 | 144.72 | 285.95 | 130.86 | 73 | 189.35724349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732208100 | 175.66 | -2.34 | -1.31 | 175.66 | 175.66 | 175.66 | 9 |
| 1732121700 | 178 | -3.7 | -2.04 | 178.28 | 178.28 | 178 | 27 |
| 1732035300 | 181.7 | 0 | 0.00 | 181.7 | 181.7 | 181.7 | 0 |
| 1731948900 | 181.7 | -4.3 | -2.31 | 187.74 | 187.74 | 177 | 22 |
| 1731689700 | 186 | 12.8 | 7.39 | 179.36 | 186 | 179.36 | 104 |
| 1731603300 | 173.2 | 0 | 0.00 | 173.2 | 173.2 | 173.2 | 0 |
| 1731516900 | 173.2 | 0 | 0.00 | 173.2 | 173.2 | 173.2 | 0 |
| 1731430500 | 173.2 | -9.9 | -5.41 | 175 | 175 | 172.5 | 48 |
| 1731344100 | 183.1 | 8.3 | 4.75 | 180.82 | 183.12 | 180 | 540 |
| 1731084900 | 174.8 | -0.3 | -0.17 | 181.66 | 181.84 | 174.8 | 117 |
| 1730998500 | 175.1 | 11.36 | 6.94 | 181.26 | 181.26 | 175.1 | 79 |
| 1730912100 | 163.74 | -26.4 | -13.88 | 183.5 | 183.5 | 163.74 | 471 |
| 1730825700 | 190.14 | -3.62 | -1.87 | 193.76 | 193.78 | 190.14 | 109 |
| 1730739300 | 193.76 | 7.84 | 4.22 | 190.7 | 193.76 | 190.7 | 100 |
| 1730480100 | 185.92 | 0.92 | 0.50 | 185.92 | 185.92 | 185.92 | 5 |
| 1730393700 | 185 | 2.42 | 1.33 | 181.3 | 185 | 181.3 | 84 |
| 1730307300 | 182.58 | -6.42 | -3.40 | 170.18 | 182.58 | 170.18 | 186 |
| 1730220900 | 189 | 2.66 | 1.43 | 189 | 189 | 189 | 5 |
| 1730134500 | 186.34 | 2.58 | 1.40 | 187.02 | 187.86 | 186.34 | 66 |
| 1729871700 | 183.76 | 3.76 | 2.09 | 183.76 | 183.76 | 183.76 | 11 |
| 1729785300 | 180 | 0.2 | 0.11 | 179.9 | 180.86 | 179.62 | 38 |
| 1729698900 | 179.8 | -9.22 | -4.88 | 187.66 | 187.66 | 179.8 | 60 |
| 1729612500 | 189.02 | 4.5 | 2.44 | 189.02 | 189.02 | 189.02 | 60 |
| 1729526100 | 184.52 | -5.98 | -3.14 | 183.9 | 184.52 | 183.9 | 11 |
| 1729266900 | 190.5 | 4.14 | 2.22 | 190.5 | 190.5 | 190.5 | 2 |
| 1729180500 | 186.36 | 0 | 0.00 | 186.36 | 186.36 | 186.36 | 0 |
| 1729094100 | 186.36 | -1.64 | -0.87 | 186.36 | 186.36 | 186.36 | 50 |
| 1729007700 | 188 | -6.5 | -3.34 | 194.6 | 194.6 | 188 | 56 |
| 1728921300 | 194.5 | 1.66 | 0.86 | 192.84 | 194.5 | 192.84 | 38 |
| 1728662100 | 192.84 | 2.84 | 1.49 | 190.36 | 192.84 | 188.52 | 107 |
| 1728575700 | 190 | -20 | -9.52 | 208.1 | 208.75 | 190 | 100 |
| 1728489300 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1728402900 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1728316500 | 210 | -8.4 | -3.85 | 210 | 210 | 210 | 6 |
| 1728057300 | 218.4 | 5.75 | 2.70 | 216.15 | 218.4 | 216.15 | 129 |
| 1727970900 | 212.65 | -1.35 | -0.63 | 212.85 | 212.85 | 212.65 | 30 |
| 1727884500 | 214 | -17.2 | -7.44 | 215.5 | 215.5 | 214 | 129 |
| 1727798100 | 231.2 | 0 | 0.00 | 231.2 | 231.2 | 231.2 | 0 |
| 1727711700 | 231.2 | 0 | 0.00 | 231.2 | 231.2 | 231.2 | 0 |
| 1727452500 | 231.2 | 3.35 | 1.47 | 230.15 | 231.2 | 230.15 | 17 |
| 1727366100 | 227.85 | 15.45 | 7.27 | 220.25 | 230 | 220.25 | 19 |
| 1727279700 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
| 1727193300 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
| 1727106900 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
