ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FSLR First Solar Inc

225.9627
9.77 (4.52%)
Jul 26 2024 - Closed
Delayed by 15 minutes

FSLR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 226.74 10.55 4.88% 221.57 230.335 220.5901 2,207,779
Jul 25 2024 216.19 -5.14 -2.32% 218.78 224.11 215.014 1,651,809
Jul 24 2024 221.33 -1.68 -0.75% 224.02 232.87 221.01 2,294,663
Jul 23 2024 223.01 2.77 1.26% 222.86 226.80 220.00 1,913,697
Jul 22 2024 220.24 3.81 1.76% 225.51 226.26 217.82 2,524,314
Jul 19 2024 216.43 2.85 1.33% 214.00 218.35 211.7887 2,564,339
Jul 18 2024 213.58 5.41 2.60% 214.00 217.80 209.76 3,233,047
Jul 17 2024 208.17 -13.08 -5.91% 216.54 217.94 207.25 3,383,958
Jul 16 2024 221.25 7.83 3.67% 216.37 223.64 213.04 3,100,247
Jul 15 2024 213.42 -19.82 -8.50% 220.22 220.36 209.21 5,194,241
Jul 12 2024 233.24 -0.21 -0.09% 235.70 238.79 232.40 1,640,390
Jul 11 2024 233.45 4.88 2.14% 236.00 240.96 228.37 2,477,052
Jul 10 2024 228.57 3.34 1.48% 227.00 230.9002 225.175 1,639,858
Jul 09 2024 225.23 -1.89 -0.83% 227.00 229.78 222.70 1,572,151
Jul 08 2024 227.12 5.00 2.25% 227.96 231.99 223.19 2,218,518
Jul 05 2024 222.12 -8.94 -3.87% 231.51 233.58 220.8001 2,473,094
Jul 03 2024 231.055 14.33 6.61% 220.05 231.72 216.77 3,989,501
Jul 02 2024 216.73 -5.98 -2.69% 222.65 227.54 214.37 3,185,093
Jul 01 2024 222.71 -27.21 -10.89% 224.75 226.18 217.26 3,590,075
Jun 28 2024 249.92 0.00 0.00% 249.92 249.92 249.92 0
Jun 27 2024 249.92 1.99 0.80% 245.90 251.6399 243.43 1,920,147
Jun 26 2024 247.93 -8.81 -3.43% 256.43 256.43 243.291 2,806,250
Jun 25 2024 256.74 -4.54 -1.74% 259.82 261.00 255.09 1,443,021
Jun 24 2024 261.28 2.41 0.93% 257.10 268.12 254.51 2,516,619
Jun 21 2024 258.87 -1.20 -0.46% 258.04 266.5599 256.01 3,992,222
Jun 20 2024 260.07 -2.30 -0.88% 260.00 262.87 253.6101 2,813,371
Jun 18 2024 262.37 1.04 0.40% 255.29 263.6999 253.57 2,958,743
Jun 17 2024 261.33 -12.28 -4.49% 273.56 274.0797 254.24 5,102,970
Jun 14 2024 273.61 -17.95 -6.16% 288.18 290.90 272.81 3,171,921
Jun 13 2024 291.56 -9.15 -3.04% 300.00 304.1468 287.7507 2,572,861
Jun 12 2024 300.71 6.18 2.10% 300.94 306.7699 296.40 3,726,599
Jun 11 2024 294.53 14.73 5.26% 280.90 294.58 275.4225 4,099,271
Jun 10 2024 279.80 12.46 4.66% 266.02 283.96 263.07 3,451,865
Jun 07 2024 267.34 -6.11 -2.23% 266.85 279.9499 265.09 2,555,181
Jun 06 2024 273.45 0.39 0.14% 270.00 278.50 267.36 2,154,033
Jun 05 2024 273.06 6.89 2.59% 268.165 285.52 266.54 2,902,698
Jun 04 2024 266.17 -6.55 -2.40% 274.05 278.10 265.43 2,290,974
Jun 03 2024 272.72 0.96 0.35% 273.50 283.50 271.41 3,278,330
May 31 2024 271.76 -5.02 -1.81% 279.00 281.00 261.21 5,145,408
May 30 2024 276.78 -1.41 -0.51% 272.92 278.47 268.1051 3,483,374
May 29 2024 278.19 -1.97 -0.70% 274.38 286.60 272.13 4,383,079
May 28 2024 280.16 3.42 1.24% 276.56 283.6349 271.50 4,492,680
May 24 2024 276.74 26.93 10.78% 253.50 278.80 251.00 8,768,923
May 23 2024 249.81 -1.94 -0.77% 245.00 251.98 237.563 4,867,874
May 22 2024 251.75 39.64 18.69% 213.33 253.99 213.19 14,378,782
May 21 2024 212.11 15.77 8.03% 197.71 212.37 197.55 3,914,462
May 20 2024 196.34 -1.25 -0.63% 198.73 199.15 194.50 1,401,062
May 17 2024 197.59 2.97 1.53% 194.08 199.01 193.69 1,719,115
May 16 2024 194.62 2.69 1.40% 192.85 196.10 191.90 1,548,703
May 15 2024 191.93 4.96 2.65% 191.90 196.00 186.06 2,374,974
May 14 2024 186.97 -2.57 -1.36% 194.34 196.41 183.35 2,383,189
May 13 2024 189.54 -1.51 -0.79% 192.50 194.285 188.37 1,997,738
May 10 2024 191.05 -2.56 -1.32% 197.00 199.10 190.92 1,774,536
May 09 2024 193.61 2.89 1.52% 190.87 193.85 188.7323 1,230,150
May 08 2024 190.72 -3.95 -2.03% 192.00 193.84 190.35 1,569,432
May 07 2024 194.67 0.86 0.44% 194.20 197.67 191.51 1,744,168
May 06 2024 193.81 2.26 1.18% 192.97 198.0495 192.13 1,767,227
May 03 2024 191.55 11.04 6.12% 185.00 193.51 185.00 3,006,972
May 02 2024 180.51 2.93 1.65% 178.54 181.40 172.09 3,452,179
May 01 2024 177.58 1.28 0.73% 176.61 183.69 175.10 2,516,572
Apr 30 2024 176.30 -4.53 -2.51% 178.35 180.22 176.23 1,298,676
Apr 29 2024 180.83 2.10 1.17% 180.15 182.43 177.90 1,351,794