ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FSLR First Solar Inc

142.89
0.00 (0.00%)
Pre Market
Last Updated: 04:32:56
Delayed by 15 minutes

FSLR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 142.89 -1.84 -1.27% 144.12 144.925 141.70 1,878,553
Feb 22 2024 144.73 -5.30 -3.53% 150.14 150.36 144.66 2,132,867
Feb 21 2024 150.03 -3.22 -2.10% 149.41 150.65 147.42 1,202,232
Feb 20 2024 153.25 -3.73 -2.37% 154.89 155.2875 152.8998 1,604,920
Feb 16 2024 156.975 -2.81 -1.76% 157.64 159.44 155.03 1,154,393
Feb 15 2024 159.78 1.54 0.97% 160.00 163.43 157.75 1,952,847
Feb 14 2024 158.24 5.90 3.87% 156.46 158.59 153.70 1,738,932
Feb 13 2024 152.34 -4.88 -3.10% 154.8383 154.22 149.87 2,335,734
Feb 12 2024 157.22 5.72 3.78% 152.40 159.28 151.13 2,843,947
Feb 09 2024 151.50 8.33 5.82% 144.50 153.015 144.00 2,748,383
Feb 08 2024 143.17 -2.29 -1.57% 146.12 146.13 142.00 1,495,006
Feb 07 2024 145.46 4.35 3.08% 148.40 150.27 142.56 2,268,662
Feb 06 2024 141.11 1.31 0.94% 139.95 142.44 138.41 2,022,522
Feb 05 2024 139.80 -2.02 -1.42% 138.855 140.7665 135.88 2,217,119
Feb 02 2024 141.82 -6.07 -4.10% 144.00 144.02 138.83 2,619,514
Feb 01 2024 147.89 1.59 1.09% 149.78 154.305 146.805 2,311,257
Jan 31 2024 146.30 -2.73 -1.83% 149.00 154.915 146.05 2,417,437
Jan 30 2024 149.03 -0.27 -0.18% 148.40 150.75 146.49 1,353,490
Jan 29 2024 149.30 1.47 0.99% 146.99 149.33 144.33 1,652,101
Jan 26 2024 147.83 -1.40 -0.94% 149.19 150.65 147.42 1,148,306
Jan 25 2024 149.23 0.36 0.24% 150.19 151.28 145.91 1,520,765
Jan 24 2024 148.87 -2.59 -1.71% 153.54 154.1327 148.25 1,597,881
Jan 23 2024 151.46 1.55 1.03% 153.88 157.67 149.80 1,772,581
Jan 22 2024 149.91 3.99 2.73% 148.49 159.226 147.94 2,745,400
Jan 19 2024 145.92 -1.53 -1.04% 147.69 147.77 140.07 3,163,723
Jan 18 2024 147.45 0.19 0.13% 148.73 148.94 145.71 1,699,719
Jan 17 2024 147.26 -1.84 -1.23% 145.95 147.4574 143.7636 1,988,173
Jan 16 2024 149.10 -11.34 -7.07% 159.56 159.56 148.90 3,033,620
Jan 12 2024 160.44 0.15 0.09% 160.52 162.92 157.55 1,289,502
Jan 11 2024 160.29 -2.04 -1.26% 162.49 163.64 158.3785 1,534,982
Jan 10 2024 162.33 -4.58 -2.74% 166.69 166.76 159.71 1,902,708
Jan 09 2024 166.91 0.78 0.47% 164.79 167.71 163.40 1,223,488
Jan 08 2024 166.13 -0.74 -0.44% 164.72 167.05 161.55 1,543,939
Jan 05 2024 166.87 0.56 0.34% 165.08 170.50 164.50 1,105,769
Jan 04 2024 166.31 -1.11 -0.66% 166.12 168.27 164.32 1,265,601
Jan 03 2024 167.42 -4.74 -2.75% 169.00 170.42 164.12 1,954,055
Jan 02 2024 172.16 -0.12 -0.07% 170.98 177.89 169.355 1,765,180
Dec 29 2023 172.28 -0.94 -0.54% 173.45 173.95 171.10 1,078,191
Dec 28 2023 173.22 0.78 0.45% 172.53 176.08 171.23 1,107,500
Dec 27 2023 172.44 0.50 0.29% 173.20 174.89 170.9367 1,071,389
Dec 26 2023 171.94 1.55 0.91% 170.81 173.75 170.55 984,448
Dec 22 2023 170.39 0.35 0.21% 171.23 172.055 169.1564 1,312,881
Dec 21 2023 170.04 5.44 3.30% 167.54 171.95 165.29 2,102,553
Dec 20 2023 164.60 -8.06 -4.67% 172.00 172.14 162.69 2,945,500
Dec 19 2023 172.66 6.72 4.05% 167.91 177.51 167.00 3,837,564
Dec 18 2023 165.94 -2.73 -1.62% 166.50 169.36 162.95 2,582,646
Dec 15 2023 168.67 10.42 6.58% 164.45 169.21 160.1001 6,045,410
Dec 14 2023 158.25 11.69 7.98% 151.69 164.16 151.3189 5,555,497
Dec 13 2023 146.56 6.66 4.76% 138.27 146.59 137.3704 3,200,985
Dec 12 2023 139.90 -6.21 -4.25% 145.74 146.38 137.54 3,488,210
Dec 11 2023 146.11 0.73 0.50% 145.31 149.195 144.27 1,892,635
Dec 08 2023 145.38 1.20 0.83% 150.99 153.24 142.585 4,312,423
Dec 07 2023 144.18 -1.11 -0.76% 145.37 146.37 142.48 2,363,781
Dec 06 2023 145.29 -10.10 -6.50% 156.75 156.8201 144.98 3,280,317
Dec 05 2023 155.39 -4.15 -2.60% 158.41 160.45 155.08 1,608,343
Dec 04 2023 159.54 -0.75 -0.47% 161.15 165.71 159.455 1,933,166
Dec 01 2023 160.29 2.51 1.59% 157.54 161.075 154.50 2,133,440
Nov 30 2023 157.78 2.35 1.51% 155.96 158.27 153.08 2,717,895
Nov 29 2023 155.43 0.41 0.26% 158.00 160.82 154.60 1,721,801
Nov 28 2023 155.02 0.37 0.24% 153.27 156.9799 151.52 1,286,453

Your Recent History

Delayed Upgrade Clock