Register for streaming realtime charts, analysis tools, and prices.
FSLR34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 543.00 | 47.47 | 9.58% | 546.00 | 546.00 | 533.00 | 52 |
| May 20 2024 | 495.53 | -7.12 | -1.42% | 500.50 | 501.00 | 495.50 | 17 |
| May 17 2024 | 502.65 | 2.85 | 0.57% | 508.50 | 508.50 | 502.65 | 469 |
| May 16 2024 | 499.80 | 4.92 | 0.99% | 494.88 | 499.80 | 494.88 | 11 |
| May 15 2024 | 494.88 | 23.50 | 4.99% | 487.68 | 496.32 | 487.68 | 25 |
| May 14 2024 | 471.38 | -13.72 | -2.83% | 486.00 | 486.00 | 471.38 | 3 |
| May 13 2024 | 485.10 | -9.90 | -2.00% | 493.43 | 493.43 | 485.10 | 1,888 |
| May 10 2024 | 495.00 | 3.53 | 0.72% | 495.00 | 495.00 | 495.00 | 1 |
| May 09 2024 | 491.47 | 1.47 | 0.30% | 491.47 | 491.47 | 491.47 | 1 |
| May 08 2024 | 490.00 | -6.86 | -1.38% | 493.20 | 493.20 | 490.00 | 9 |
| May 07 2024 | 496.86 | 4.41 | 0.90% | 496.86 | 496.86 | 496.86 | 61 |
| May 06 2024 | 492.45 | 6.23 | 1.28% | 490.00 | 492.45 | 490.00 | 3 |
| May 03 2024 | 486.22 | 33.58 | 7.42% | 481.00 | 486.22 | 481.00 | 57 |
| May 02 2024 | 452.64 | -8.08 | -1.75% | 452.64 | 452.64 | 452.64 | 1 |
| Apr 30 2024 | 460.72 | 0.00 | 0.00% | 460.72 | 460.72 | 460.72 | 0 |
| Apr 29 2024 | 460.72 | 9.46 | 2.10% | 463.22 | 463.22 | 460.72 | 17 |
| Apr 26 2024 | 451.26 | 0.00 | 0.00% | 451.26 | 451.26 | 451.26 | 0 |
| Apr 25 2024 | 451.26 | -1.38 | -0.30% | 448.96 | 451.26 | 448.96 | 51 |
| Apr 24 2024 | 452.64 | -7.36 | -1.60% | 452.64 | 452.64 | 452.64 | 1 |
| Apr 23 2024 | 460.00 | 0.30 | 0.07% | 460.00 | 460.00 | 460.00 | 1 |
| Apr 22 2024 | 459.70 | 2.46 | 0.54% | 455.86 | 459.70 | 455.86 | 110 |
| Apr 19 2024 | 457.24 | 0.00 | 0.00% | 457.24 | 457.24 | 457.24 | 1 |
| Apr 18 2024 | 457.24 | 0.00 | 0.00% | 457.24 | 457.24 | 457.24 | 1 |
| Apr 17 2024 | 457.24 | -3.22 | -0.70% | 457.24 | 457.24 | 457.24 | 8 |
| Apr 16 2024 | 460.46 | -0.61 | -0.13% | 460.46 | 460.46 | 460.46 | 1 |
| Apr 15 2024 | 461.07 | -4.10 | -0.88% | 461.07 | 461.07 | 461.07 | 1 |
| Apr 12 2024 | 465.17 | -4.03 | -0.86% | 470.00 | 470.00 | 465.17 | 8 |
| Apr 11 2024 | 469.20 | 8.85 | 1.92% | 460.00 | 469.20 | 460.00 | 19 |
| Apr 10 2024 | 460.35 | 0.00 | 0.00% | 460.35 | 460.35 | 460.35 | 0 |
| Apr 09 2024 | 460.35 | 20.35 | 4.63% | 460.35 | 460.35 | 460.35 | 1 |
| Apr 08 2024 | 440.00 | 0.00 | 0.00% | 440.00 | 440.00 | 440.00 | 0 |
| Apr 05 2024 | 440.00 | 0.00 | 0.00% | 432.54 | 440.00 | 432.54 | 4 |
| Apr 04 2024 | 440.00 | 22.52 | 5.39% | 440.00 | 440.58 | 440.00 | 4 |
| Apr 03 2024 | 417.48 | -6.93 | -1.63% | 418.74 | 418.74 | 417.48 | 2 |
| Apr 02 2024 | 424.41 | -9.45 | -2.18% | 423.12 | 424.41 | 422.26 | 12 |
| Apr 01 2024 | 433.86 | 16.86 | 4.04% | 418.00 | 433.86 | 418.00 | 29 |
| Mar 28 2024 | 417.00 | 2.00 | 0.48% | 418.32 | 430.00 | 417.00 | 24 |
| Mar 27 2024 | 415.00 | 33.00 | 8.64% | 410.78 | 415.00 | 409.26 | 43 |
| Mar 26 2024 | 382.00 | 0.00 | 0.00% | 382.00 | 382.00 | 382.00 | 38 |
| Mar 25 2024 | 382.00 | 0.00 | 0.00% | 382.00 | 382.00 | 382.00 | 0 |
| Mar 22 2024 | 382.00 | 0.00 | 0.00% | 382.00 | 382.00 | 382.00 | 11 |
| Mar 21 2024 | 382.00 | 6.46 | 1.72% | 384.91 | 384.91 | 382.00 | 3,241 |
| Mar 20 2024 | 375.54 | 0.48 | 0.13% | 371.85 | 375.54 | 370.37 | 13 |
| Mar 19 2024 | 375.06 | 0.73 | 0.20% | 374.33 | 376.00 | 374.33 | 5 |
| Mar 18 2024 | 374.33 | 4.53 | 1.22% | 368.52 | 378.88 | 368.52 | 44 |
| Mar 15 2024 | 369.80 | -3.41 | -0.91% | 376.00 | 376.00 | 369.80 | 90 |
| Mar 14 2024 | 373.21 | -16.96 | -4.35% | 393.12 | 393.12 | 373.21 | 36 |
| Mar 13 2024 | 390.17 | -5.43 | -1.37% | 395.60 | 395.60 | 390.17 | 277 |
| Mar 12 2024 | 395.60 | -9.99 | -2.46% | 396.40 | 396.40 | 395.60 | 2 |
| Mar 11 2024 | 405.59 | 4.79 | 1.20% | 400.80 | 415.97 | 400.80 | 4,402 |
| Mar 08 2024 | 400.80 | 2.61 | 0.66% | 407.49 | 409.00 | 398.20 | 24 |
| Mar 07 2024 | 398.19 | 3.90 | 0.99% | 395.00 | 398.19 | 395.00 | 36 |
| Mar 06 2024 | 394.29 | 7.41 | 1.92% | 400.00 | 400.00 | 390.39 | 203 |
| Mar 05 2024 | 386.88 | -0.39 | -0.10% | 386.88 | 386.88 | 386.88 | 1 |
| Mar 04 2024 | 387.27 | -1.15 | -0.30% | 394.29 | 394.29 | 382.20 | 39 |
| Mar 01 2024 | 388.42 | 8.80 | 2.32% | 382.67 | 397.00 | 379.62 | 24 |
| Feb 29 2024 | 379.62 | 9.43 | 2.55% | 375.65 | 380.73 | 375.65 | 16 |
| Feb 28 2024 | 370.19 | 11.38 | 3.17% | 383.30 | 390.00 | 364.32 | 436 |
| Feb 27 2024 | 358.81 | 0.00 | 0.00% | 358.81 | 362.52 | 358.81 | 81 |
| Feb 26 2024 | 358.81 | -4.43 | -1.22% | 358.92 | 358.92 | 358.81 | 3 |
| Feb 23 2024 | 363.24 | -7.55 | -2.04% | 363.24 | 363.24 | 363.24 | 1 |
| Feb 22 2024 | 370.79 | -1.99 | -0.53% | 373.00 | 373.00 | 370.79 | 3 |
