First Solar Inc (FSLR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.12 | -13.247547727 | 189.62 | 191.575 | 163.97 | 3815704 | 174.0566716 | CS |
| 4 | -17.35 | -9.54083035469 | 181.85 | 201.2 | 163.97 | 2015755 | 183.10709164 | CS |
| 12 | -45.55 | -21.6853130207 | 210.05 | 221.2 | 163.97 | 2529982 | 191.62397853 | CS |
| 26 | -62.25 | -27.4531422271 | 226.75 | 262.72 | 163.97 | 2370258 | 205.64880993 | CS |
| 52 | 17.51 | 11.9123749915 | 146.99 | 306.7699 | 135.88 | 2479504 | 206.06960125 | CS |
| 156 | 86.93 | 112.066520562 | 77.57 | 306.7699 | 59.6 | 2389085 | 168.41219908 | CS |
| 260 | 113.36 | 221.666014861 | 51.14 | 306.7699 | 28.47 | 2243456 | 135.74861136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 168.25 | -3.65 | -2.12 | 173.785 | 174.04 | 167.65 | 3880398 |
| 1737675300 | 171.9 | 0 | 0.00 | 171.9 | 171.9 | 171.9 | 0 |
| 1737588900 | 171.9 | -11.61 | -6.33 | 183.23 | 183.23 | 171.68 | 4220364 |
| 1737502500 | 183.51 | -9.37 | -4.86 | 189.62 | 191.575 | 179.9321 | 3320291 |
| 1737156900 | 192.88 | 1.99 | 1.04 | 193.88 | 194 | 190.57 | 1538981 |
| 1737070500 | 190.89 | 4.07 | 2.18 | 189.4 | 194.565 | 187.73 | 1832039 |
| 1736984100 | 186.82 | 1.47 | 0.79 | 190.88 | 192.6778 | 186.27 | 1376017 |
| 1736897700 | 185.35 | 1.74 | 0.95 | 186 | 189.3 | 182.79 | 1215251 |
| 1736811300 | 183.61 | -5.63 | -2.98 | 186.66 | 187 | 180.28 | 1488586 |
| 1736552100 | 189.24 | -1.89 | -0.99 | 190 | 190.9013 | 186.97 | 1355118 |
| 1736379300 | 191.13 | -6.6 | -3.34 | 194.23 | 194.5 | 188.31 | 1752542 |
| 1736292900 | 197.73 | 6.46 | 3.38 | 195 | 201.2 | 194.44 | 2087414 |
| 1736206500 | 191.27 | 4.84 | 2.60 | 191.48 | 197.66 | 189.96 | 2124606 |
| 1735947300 | 186.43 | -0.04 | -0.02 | 185.515 | 187.74 | 184.06 | 1215971 |
| 1735860900 | 186.47 | 10.23 | 5.80 | 178.09 | 187.4181 | 178.09 | 1816615 |
| 1735688100 | 176.24 | -1.83 | -1.03 | 179.26 | 180.7972 | 176.01 | 1384454 |
| 1735601700 | 178.07 | -4.56 | -2.50 | 181.5 | 181.5 | 175.65 | 1347954 |
| 1735342500 | 182.63 | -1.08 | -0.59 | 184.36 | 184.5724 | 180.52 | 1003231 |
| 1735256100 | 183.71 | -2.5 | -1.34 | 184.75 | 186.4999 | 183.24 | 732232 |
| 1735077840 | 186.21 | -0.15 | -0.08 | 186.51 | 189.14 | 184.5 | 671903 |
| 1734996900 | 186.36 | 3.97 | 2.18 | 183.465 | 186.83 | 180.5201 | 1692303 |
| 1734737700 | 182.39 | 6.51 | 3.70 | 174.5 | 183.01 | 173.9901 | 3328171 |
| 1734651300 | 175.88 | -8.39 | -4.55 | 184.375 | 185.17 | 175.38 | 2498259 |
| 1734564900 | 184.27 | -4 | -2.12 | 189.22 | 194.09 | 184.14 | 2175362 |
| 1734478500 | 188.27 | -2.26 | -1.19 | 190.3 | 195.82 | 187.75 | 2239494 |
| 1734392100 | 190.53 | -9.14 | -4.58 | 196.46 | 198.9301 | 190.21 | 1795000 |
| 1734132900 | 199.67 | 3.35 | 1.71 | 196.71 | 201.72 | 195.4787 | 1381740 |
| 1734046500 | 196.32 | -4.68 | -2.33 | 200.96 | 201.1295 | 195.98 | 1427357 |
| 1733960100 | 201 | -1.92 | -0.95 | 205.39 | 205.98 | 197.31 | 2259202 |
| 1733873700 | 202.92 | 2.92 | 1.46 | 200.375 | 204.98 | 194.63 | 2400118 |
| 1733787300 | 200 | 5.81 | 2.99 | 196.02 | 205.1 | 194.57 | 1945924 |
| 1733528100 | 194.19 | -3.74 | -1.89 | 200.57 | 200.89 | 192.91 | 2192295 |
| 1733441700 | 197.93 | -3.64 | -1.81 | 202.66 | 203.16 | 196 | 1712853 |
| 1733355300 | 201.57 | -5.94 | -2.86 | 208.3 | 208.3 | 199.37 | 2270594 |
| 1733268900 | 207.51 | -0.41 | -0.20 | 205.6069 | 208.216 | 201.67 | 1865506 |
| 1733182500 | 207.92 | 8.65 | 4.34 | 204.3 | 212.15 | 202.01 | 3805977 |
| 1732917840 | 199.27 | 6.7 | 3.48 | 194.92 | 199.83 | 191.53 | 2134141 |
| 1732750500 | 192.57 | 0.25 | 0.13 | 194 | 195.8 | 189.6001 | 1704932 |
| 1732664100 | 192.32 | -0.5 | -0.26 | 192.53 | 192.93 | 187.15 | 1757408 |
| 1732577700 | 192.82 | 6.77 | 3.64 | 189.89 | 193.92 | 184.26 | 3817398 |
| 1732318500 | 186.05 | 4.1 | 2.25 | 182.435 | 188.72 | 182.435 | 1680516 |
| 1732232100 | 181.95 | -2.89 | -1.56 | 184.62 | 188.23 | 181.83 | 2089481 |
| 1732145700 | 184.84 | -2.52 | -1.35 | 187.64 | 190.8 | 182.53 | 2495660 |
| 1732059300 | 187.36 | -8.2 | -4.19 | 195.17 | 195.43 | 187.15 | 2183072 |
| 1731972900 | 195.56 | 5.11 | 2.68 | 188.11 | 195.7499 | 186.23 | 1723850 |
| 1731713700 | 190.45 | -4.69 | -2.40 | 194.79 | 203.99 | 190.13 | 4014765 |
| 1731627300 | 195.14 | 13.01 | 7.14 | 181.72 | 197.47 | 179.8049 | 5473098 |
| 1731540900 | 182.13 | -0.13 | -0.07 | 183.72 | 185.35 | 178.87 | 2590234 |
| 1731454500 | 182.26 | -11.57 | -5.97 | 190.55 | 191.9999 | 181.16 | 2981773 |
| 1731368100 | 193.83 | -0.1 | -0.05 | 193 | 197.5513 | 190.84 | 2413611 |
| 1731108900 | 193.93 | -2.77 | -1.41 | 194.5 | 194.932 | 187.3 | 3543836 |
| 1731022500 | 196.7 | 2.68 | 1.38 | 193.7436 | 199.2 | 189.06 | 4503942 |
| 1730936100 | 194.02 | -21.87 | -10.13 | 188.53 | 198 | 173.37 | 13198094 |
| 1730849700 | 215.89 | 3.61 | 1.70 | 208.7 | 216 | 205.6251 | 2771327 |
| 1730763300 | 212.28 | 7.34 | 3.58 | 210.05 | 221.2 | 209.4 | 5745061 |
| 1730500500 | 204.94 | 10.46 | 5.38 | 195.85 | 206.015 | 195.7 | 2819508 |
| 1730414100 | 194.48 | -3.02 | -1.53 | 197.79 | 201.4395 | 194.17 | 2784378 |
| 1730327700 | 197.5 | -2.17 | -1.09 | 186.19 | 201.31 | 183.68 | 6851495 |
| 1730241300 | 199.67 | -5.36 | -2.61 | 206.52 | 206.52 | 198.6871 | 4950848 |
| 1730154900 | 205.03 | 6.56 | 3.31 | 203.06 | 205.92 | 200.76 | 2468063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
