Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
