Australia markets close in 1 hour 44 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.13-3.99 (-1.70%)
At close: 04:00PM EDT
230.02 -1.11 (-0.48%)
After hours: 07:58PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024239.56240.60226.02231.13231.131,734,900
03 Oct 2024234.08237.72232.32235.12235.12970,500
02 Oct 2024238.71238.99228.10234.44234.442,612,700
01 Oct 2024249.44252.90233.00240.66240.663,040,100
30 Sept 2024251.72255.63247.29249.44249.441,666,700
27 Sept 2024258.33262.72254.40255.75255.752,011,700
26 Sept 2024249.36257.87248.11255.66255.662,661,600
25 Sept 2024244.73245.53239.32241.72241.721,369,900
24 Sept 2024250.27250.47242.57244.73244.731,806,800
23 Sept 2024241.16249.78236.00249.28249.281,752,000
20 Sept 2024236.15241.63234.79240.20240.201,899,500
19 Sept 2024251.38251.49239.71240.45240.452,079,000
18 Sept 2024240.00251.67237.40241.81241.812,487,300
17 Sept 2024233.36241.50232.00239.98239.981,648,800
16 Sept 2024228.79235.32225.75233.31233.311,603,000
13 Sept 2024242.68243.81227.43228.79228.792,176,300
12 Sept 2024236.75239.99228.55235.95235.952,584,900
11 Sept 2024215.50241.66214.42239.84239.845,552,500
10 Sept 2024205.74208.54202.15208.22208.221,218,400
09 Sept 2024209.57210.20204.40205.36205.361,407,500
06 Sept 2024214.00217.48207.43208.65208.651,318,800
05 Sept 2024216.19217.22213.26214.76214.761,081,500
04 Sept 2024211.68217.98211.10215.40215.401,156,200
03 Sept 2024226.65229.49210.89212.74212.742,498,500
30 Aug 2024224.67228.41223.45227.37227.371,235,100
29 Aug 2024231.00234.28222.63223.10223.101,186,400
28 Aug 2024235.07238.11226.01228.57228.571,087,000
27 Aug 2024230.48235.54226.90235.42235.421,300,400
26 Aug 2024236.22244.21233.04233.19233.192,461,100
23 Aug 2024220.00231.28219.04231.07231.071,274,300
22 Aug 2024222.00224.00217.77218.26218.26941,200
21 Aug 2024222.00224.42219.45222.63222.63882,800
20 Aug 2024227.02230.89217.19220.20220.201,805,900
19 Aug 2024225.00231.98224.98228.38228.381,274,800
16 Aug 2024229.00229.97222.53225.40225.401,479,600
15 Aug 2024228.50233.09225.80229.58229.581,267,500
14 Aug 2024232.52232.77225.14225.54225.541,266,800
13 Aug 2024222.00232.21221.67230.27230.272,365,600
12 Aug 2024212.85220.52212.20219.23219.231,691,500
09 Aug 2024210.13213.70207.00211.80211.80815,000
08 Aug 2024208.50215.27204.00213.13213.131,723,800
07 Aug 2024216.50219.67208.38208.76208.761,501,300
06 Aug 2024206.31215.88205.00210.45210.451,797,100
05 Aug 2024201.00212.16195.27207.09207.092,684,900
02 Aug 2024216.70223.31210.72213.05213.052,782,400
01 Aug 2024219.10227.99215.33218.50218.503,359,000
31 July 2024220.12227.50209.79215.99215.995,256,400
30 July 2024222.00224.46209.25210.89210.893,448,000
29 July 2024226.75229.16218.70220.40220.402,020,900
26 July 2024221.57230.79220.50226.74226.742,209,300
25 July 2024218.78224.11215.01216.19216.191,654,100
24 July 2024224.02232.87221.01221.33221.332,298,200
23 July 2024222.86226.80220.00223.01223.011,916,200
22 July 2024225.51226.26217.82220.24220.242,525,500
19 July 2024214.00218.35211.79216.43216.432,565,200
18 July 2024213.65217.80209.76213.58213.583,234,600
17 July 2024215.56217.94206.85208.17208.173,385,300
16 July 2024216.90223.73213.00221.25221.253,100,800
15 July 2024220.22220.36209.21213.42213.425,197,200
12 July 2024235.70238.79232.40233.24233.241,641,000
11 July 2024236.00240.96228.37233.45233.452,476,900
10 July 2024226.87231.27224.90228.57228.571,642,500
09 July 2024227.00229.78222.70225.23225.231,571,900
08 July 2024227.96231.99223.19227.12227.122,220,600
05 July 2024231.51233.58220.80222.12222.122,474,500
03 July 2024220.05231.72216.77231.11231.113,989,500
02 July 2024222.65227.54214.37216.73216.733,188,400
01 July 2024224.75226.18217.26222.71222.713,592,300
28 June 2024248.73248.73225.12225.46225.466,087,900
27 June 2024245.90251.64243.43249.92249.921,921,200
26 June 2024256.43256.43243.29247.93247.932,807,700
25 June 2024259.82261.00255.09256.74256.741,443,700
24 June 2024256.65268.12254.51261.28261.282,519,700
21 June 2024259.32266.56256.01258.87258.873,990,800
20 June 2024260.00262.87253.61260.07260.072,814,500
18 June 2024255.29263.70253.57262.37262.372,960,700
17 June 2024273.21274.08254.24261.33261.335,104,300
14 June 2024288.18290.90272.81273.61273.613,173,700
13 June 2024300.24304.52287.02291.56291.562,571,800
12 June 2024300.50306.77296.40300.71300.713,730,900
11 June 2024279.89294.58275.42294.53294.534,102,600
10 June 2024265.91283.96263.07279.80279.803,457,100
07 June 2024266.85279.95265.09267.34267.342,556,400
06 June 2024270.00278.50267.36273.45273.452,154,300
05 June 2024268.17285.52266.54273.06273.062,906,300
04 June 2024274.05278.10265.43266.17266.172,292,600
03 June 2024273.26283.50271.41272.72272.723,279,900
31 May 2024279.36281.00261.21271.76271.765,149,700
30 May 2024272.92278.47268.11276.78276.783,484,200
29 May 2024274.38286.60272.13278.19278.194,384,600
28 May 2024276.76283.63271.50280.16280.164,702,100
24 May 2024253.88278.80251.00276.74276.748,767,100
23 May 2024245.00251.98237.56249.81249.814,874,400
22 May 2024213.33253.99213.19251.75251.7514,385,400
21 May 2024197.71212.37197.64212.11212.113,916,300
20 May 2024198.73199.15194.50196.34196.341,401,100
17 May 2024194.08199.01193.69197.59197.591,719,200
16 May 2024193.09196.10191.90194.62194.621,549,100
15 May 2024192.08196.00186.06191.93191.932,376,600
14 May 2024194.34196.41183.35186.97186.972,386,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...