Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 249.28 | 9.08 | 3.78% | 241.12 | 249.775 | 236.00 | 1,750,396 |
| Sep 20 2024 | 240.20 | -0.25 | -0.10% | 236.15 | 241.625 | 234.79 | 1,900,010 |
| Sep 19 2024 | 240.45 | -1.36 | -0.56% | 244.03 | 248.09 | 239.71 | 1,895,032 |
| Sep 18 2024 | 241.81 | 1.83 | 0.76% | 240.00 | 251.6699 | 237.40 | 2,458,841 |
| Sep 17 2024 | 239.98 | 6.67 | 2.86% | 233.36 | 241.4951 | 233.33 | 1,605,075 |
| Sep 16 2024 | 233.31 | 4.52 | 1.98% | 228.79 | 235.315 | 225.75 | 1,537,818 |
| Sep 13 2024 | 228.79 | -7.16 | -3.03% | 240.19 | 240.97 | 227.43 | 1,983,041 |
| Sep 12 2024 | 235.95 | -3.89 | -1.62% | 234.6275 | 239.99 | 228.55 | 2,451,282 |
| Sep 11 2024 | 239.84 | 31.62 | 15.19% | 215.50 | 241.66 | 214.42 | 5,549,152 |
| Sep 10 2024 | 208.22 | 2.86 | 1.39% | 205.74 | 208.54 | 202.15 | 1,190,218 |
| Sep 09 2024 | 205.36 | -3.29 | -1.58% | 209.57 | 210.20 | 204.4007 | 1,407,141 |
| Sep 06 2024 | 208.65 | -6.11 | -2.85% | 214.00 | 215.2999 | 207.43 | 1,286,004 |
| Sep 05 2024 | 214.76 | -0.64 | -0.30% | 216.19 | 217.22 | 213.26 | 1,051,771 |
| Sep 04 2024 | 215.40 | 2.66 | 1.25% | 211.68 | 217.98 | 211.10 | 1,155,915 |
| Sep 03 2024 | 212.74 | -14.63 | -6.43% | 226.395 | 226.78 | 210.89 | 2,417,572 |
| Aug 30 2024 | 227.37 | 4.27 | 1.91% | 224.67 | 228.41 | 223.45 | 1,235,167 |
| Aug 29 2024 | 223.10 | -5.47 | -2.39% | 231.00 | 234.28 | 222.63 | 1,200,914 |
| Aug 28 2024 | 228.57 | -6.85 | -2.91% | 235.07 | 238.11 | 226.0075 | 1,086,065 |
| Aug 27 2024 | 235.42 | 2.23 | 0.96% | 230.48 | 235.54 | 226.90 | 1,299,355 |
| Aug 26 2024 | 233.19 | 2.13 | 0.92% | 236.00 | 244.21 | 233.035 | 2,459,273 |
| Aug 23 2024 | 231.065 | 12.81 | 5.87% | 220.00 | 231.28 | 219.0395 | 1,273,279 |
| Aug 22 2024 | 218.26 | -4.37 | -1.96% | 222.00 | 223.59 | 217.77 | 940,627 |
| Aug 21 2024 | 222.63 | 2.43 | 1.10% | 222.00 | 224.42 | 219.45 | 882,452 |
| Aug 20 2024 | 220.20 | -8.18 | -3.58% | 227.02 | 230.89 | 217.185 | 1,805,504 |
| Aug 19 2024 | 228.38 | 2.98 | 1.32% | 225.00 | 231.975 | 224.98 | 1,274,270 |
| Aug 16 2024 | 225.40 | -4.18 | -1.82% | 227.20 | 229.00 | 222.53 | 1,429,614 |
| Aug 15 2024 | 229.58 | 4.04 | 1.79% | 228.61 | 233.09 | 225.80 | 1,266,966 |
| Aug 14 2024 | 225.54 | -4.73 | -2.05% | 232.52 | 232.7675 | 225.14 | 1,266,126 |
| Aug 13 2024 | 230.27 | 11.04 | 5.04% | 222.81 | 232.21 | 221.94 | 2,286,575 |
| Aug 12 2024 | 219.23 | 7.43 | 3.51% | 212.85 | 220.52 | 212.20 | 1,686,634 |
| Aug 09 2024 | 211.80 | -1.33 | -0.62% | 210.13 | 213.70 | 207.00 | 814,645 |
| Aug 08 2024 | 213.13 | 4.37 | 2.09% | 208.50 | 215.27 | 204.00 | 1,723,575 |
| Aug 07 2024 | 208.76 | -1.69 | -0.80% | 216.50 | 219.6654 | 208.38 | 1,500,001 |
| Aug 06 2024 | 210.45 | 3.36 | 1.62% | 206.31 | 215.88 | 205.00 | 1,795,686 |
| Aug 05 2024 | 207.09 | -5.96 | -2.80% | 201.00 | 212.16 | 196.9835 | 2,581,902 |
| Aug 02 2024 | 213.045 | -5.46 | -2.50% | 216.70 | 223.31 | 210.7236 | 2,731,962 |
| Aug 01 2024 | 218.50 | 2.51 | 1.16% | 219.10 | 227.90 | 215.33 | 3,355,599 |
| Jul 31 2024 | 215.99 | 5.10 | 2.42% | 220.12 | 227.50 | 209.79 | 5,253,833 |
| Jul 30 2024 | 210.89 | -9.51 | -4.31% | 222.00 | 224.46 | 209.25 | 3,433,153 |
| Jul 29 2024 | 220.40 | -6.34 | -2.80% | 226.75 | 229.16 | 218.70 | 2,019,846 |
| 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 | 1,605,528 |
| Jul 24 2024 | 221.33 | -1.68 | -0.75% | 224.02 | 232.87 | 221.01 | 2,202,887 |
| Jul 23 2024 | 223.01 | 3.47 | 1.58% | 222.86 | 226.80 | 220.00 | 1,913,697 |
| Jul 22 2024 | 219.54 | 3.11 | 1.44% | 225.51 | 226.26 | 217.82 | 2,012,425 |
| Jul 19 2024 | 216.43 | 2.85 | 1.33% | 213.75 | 218.35 | 211.7887 | 2,475,163 |
| 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 | 3,307,803 |
| 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 | 240.86 | 228.37 | 2,271,021 |
| 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 | -2.75 | -1.22% | 224.75 | 226.18 | 217.26 | 3,590,075 |
| Jun 28 2024 | 225.46 | -24.46 | -9.79% | 248.73 | 248.1113 | 225.12 | 6,081,235 |
| 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 |
