First Solar Inc (F3A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.52 | -2.68661273088 | 131.02 | 134.54 | 118 | 6343 | 123.85070253 | DE |
| 4 | -35.96 | -21.9992658754 | 163.46 | 164.68 | 118 | 4437 | 139.23770558 | DE |
| 12 | -61.42 | -32.5111158162 | 188.92 | 194.08 | 118 | 2978 | 154.00833178 | DE |
| 26 | -57.72 | -31.162941367 | 185.22 | 234.65 | 118 | 2965 | 175.20764229 | DE |
| 52 | -20.24 | -13.6997427914 | 147.74 | 282.5 | 118 | 3291 | 193.90042088 | DE |
| 156 | 55.92 | 78.1223805532 | 71.58 | 282.5 | 57.17 | 2195 | 165.37448345 | DE |
| 260 | 92.06 | 259.762979684 | 35.44 | 282.5 | 27.2 | 2026 | 133.25566945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 128.3 | 6.78 | 5.58 | 121.86 | 128.3 | 120.32 | 7754 |
| 1741296420 | 121.52 | 0.02 | 0.02 | 120.22 | 123.22 | 118 | 3259 |
| 1741210020 | 121.5 | -2.3 | -1.86 | 124.98 | 126.58 | 120.7 | 4430 |
| 1741123620 | 123.8 | 1.94 | 1.59 | 122 | 128.02 | 118.5 | 8196 |
| 1741037220 | 121.86 | -9.46 | -7.20 | 131.02 | 134.54 | 121 | 8075 |
| 1740778020 | 131.32 | -4.34 | -3.20 | 136.19999 | 140.12 | 129.12 | 5961 |
| 1740691620 | 135.66 | -13.34 | -8.95 | 151.28 | 153.9 | 135.66 | 4467 |
| 1740605220 | 149 | 8.68 | 6.19 | 143.5 | 159.26 | 143.02 | 5867 |
| 1740518820 | 140.32 | -6.16 | -4.21 | 146.3 | 146.6 | 139.06 | 4218 |
| 1740432420 | 146.47998 | -2.02 | -1.36 | 150 | 151 | 144.47998 | 3491 |
| 1740173220 | 148.5 | -7.58 | -4.86 | 155.86 | 158.06 | 146.94 | 6007 |
| 1740086820 | 156.08 | 0.08 | 0.05 | 156.16 | 157.56 | 152.08 | 2405 |
| 1740000420 | 156 | 0.42 | 0.27 | 156.41999 | 162.24 | 155.97998 | 2919 |
| 1739914020 | 155.58 | 0.86 | 0.56 | 154.6 | 156 | 152 | 3106 |
| 1739827620 | 154.72 | 2.7 | 1.78 | 152.06 | 154.72 | 152.06 | 3133 |
| 1739568420 | 152.02 | -0.98 | -0.64 | 153.22 | 155.91999 | 152.02 | 2755 |
| 1739482020 | 153 | 0.78 | 0.51 | 153.12 | 154.86 | 151.88 | 2926 |
| 1739395620 | 152.22 | -3.42 | -2.20 | 156.6 | 157.24 | 152.22 | 5761 |
| 1739309220 | 155.63999 | -2.86 | -1.80 | 158 | 162.41999 | 154.76 | 2780 |
| 1739222820 | 158.5 | -3.36 | -2.08 | 163.46 | 164.68 | 158.28 | 1237 |
| 1738963620 | 161.86 | 2.16 | 1.35 | 161.4 | 164 | 160.56 | 1727 |
| 1738877220 | 159.69999 | 3.76 | 2.41 | 157.69999 | 161.34 | 157.02 | 1469 |
| 1738790820 | 155.94 | -4.22 | -2.63 | 161.02 | 163.4 | 155.94 | 1071 |
| 1738704420 | 160.16 | -2.6 | -1.60 | 162.46 | 163.68 | 156.94 | 1221 |
| 1738618020 | 162.76 | 0.94 | 0.58 | 160 | 163.91999 | 158.74 | 1166 |
| 1738358820 | 161.82 | 0.92 | 0.57 | 162.78 | 163.18 | 160.6 | 1019 |
| 1738272420 | 160.9 | 1.3 | 0.81 | 160.63999 | 164.94 | 159.4 | 1010 |
| 1738186020 | 159.6 | 6.08 | 3.96 | 155.52 | 164.72 | 155.52 | 5406 |
| 1738099620 | 153.52 | -3.24 | -2.07 | 156.97998 | 159.22 | 151.72 | 3085 |
| 1738013220 | 156.76 | -3.24 | -2.03 | 157.8 | 159.78 | 153.19999 | 4188 |
| 1737754020 | 160 | -7.14 | -4.27 | 165.47998 | 165.97998 | 159.72 | 3719 |
| 1737667620 | 167.13999 | 2 | 1.21 | 164.66 | 168.74 | 159.52 | 4259 |
| 1737581220 | 165.13999 | -11.96 | -6.75 | 176.84 | 178.22 | 165.13999 | 4245 |
| 1737494820 | 177.1 | -10.42 | -5.56 | 186.8 | 188.66 | 172.12 | 4313 |
| 1737408420 | 187.52 | 0.02 | 0.01 | 187.48 | 190.02 | 186.32 | 968 |
| 1737149220 | 187.5 | 0.6 | 0.32 | 186.6 | 188.5 | 185.16 | 835 |
| 1737062820 | 186.9 | 3.42 | 1.86 | 184 | 188 | 183.68 | 834 |
| 1736976420 | 183.48 | 3.48 | 1.93 | 181.04 | 186.16 | 179.2 | 930 |
| 1736890020 | 180 | 1.42 | 0.80 | 180.06 | 182.92 | 178.34 | 679 |
| 1736803620 | 178.58 | -4.42 | -2.42 | 183.4 | 183.4 | 177.44 | 1875 |
| 1736544420 | 183 | -2.78 | -1.50 | 185.42 | 187.98 | 182.58 | 1202 |
| 1736458020 | 185.78 | 0.3 | 0.16 | 184.64 | 186.3 | 184.28 | 404 |
| 1736371620 | 185.48 | -5.72 | -2.99 | 190.76 | 193.1 | 183 | 2783 |
| 1736285220 | 191.2 | 6.14 | 3.32 | 181.6 | 194.08 | 181.6 | 3368 |
| 1736198820 | 185.06 | 4.66 | 2.58 | 181.7 | 189.98 | 180.14 | 1957 |
| 1735939620 | 180.4 | -1.54 | -0.85 | 182.82 | 182.92 | 179.28 | 1442 |
| 1735853220 | 181.94 | 9.28 | 5.37 | 171.34 | 182.52 | 170.02 | 1474 |
| 1735594020 | 172.66 | -1.58 | -0.91 | 173.98 | 175.14 | 172.66 | 466 |
| 1735334820 | 174.24 | -3.92 | -2.20 | 176.96 | 177.12 | 173.48 | 1649 |
| 1734989220 | 178.16 | 5.18 | 2.99 | 175.36 | 178.52 | 174.76 | 1916 |
| 1734730020 | 172.98 | 3.04 | 1.79 | 169.02 | 174.8 | 166.22 | 2199 |
| 1734643620 | 169.94 | -8.68 | -4.86 | 177.82 | 180.42 | 169.63999 | 3897 |
| 1734557220 | 178.62 | -0.92 | -0.51 | 179.42 | 185.1 | 178.36 | 1717 |
| 1734470820 | 179.54 | -1.96 | -1.08 | 181.84 | 185.36 | 178 | 2864 |
| 1734384420 | 181.5 | -7.16 | -3.80 | 188.92 | 190.3 | 181.08 | 3707 |
| 1734125220 | 188.66 | 1.12 | 0.60 | 187.8 | 190.62 | 186.7 | 2176 |
| 1734038820 | 187.54 | -4.32 | -2.25 | 190.68 | 191.92 | 187.32 | 1122 |
| 1733952420 | 191.86 | -0.58 | -0.30 | 193.84 | 197.02 | 188.62 | 4072 |
| 1733866020 | 192.44 | 2.28 | 1.20 | 189.82 | 194.18 | 186.24 | 1026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
