Australia markets closed

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
276.74+26.93 (+10.78%)
At close: 04:00PM EDT
276.97 +0.23 (+0.08%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 May 2024192.50194.29188.37189.54189.541,998,200
10 May 2024197.00199.10190.92191.05191.051,775,200
09 May 2024190.87193.85188.73193.61193.611,230,600
08 May 2024192.00193.84190.35190.72190.721,569,400
07 May 2024194.20197.67191.51194.67194.671,745,100
06 May 2024192.97198.05192.13193.81193.811,768,900
03 May 2024185.00193.51185.00191.55191.553,008,300
02 May 2024178.54181.40172.09180.51180.513,452,700
01 May 2024176.61183.69175.07177.58177.582,477,900
30 Apr 2024178.35180.22176.23176.30176.301,300,600
29 Apr 2024180.15182.43177.90180.83180.831,351,900
26 Apr 2024175.50180.72175.50178.73178.731,339,000
25 Apr 2024176.90177.00170.56175.02175.021,684,900
24 Apr 2024181.20183.78174.93177.48177.482,085,700
23 Apr 2024177.25183.23175.66180.10180.101,981,100
22 Apr 2024175.39178.70170.25176.28176.282,012,000
19 Apr 2024179.42179.70174.14175.04175.043,249,900
18 Apr 2024178.48179.07173.19174.29174.291,633,900
17 Apr 2024175.53183.65172.41178.01178.013,343,000
16 Apr 2024174.22175.66172.01173.08173.081,856,200
15 Apr 2024181.38182.00175.87175.96175.961,614,500
12 Apr 2024185.66187.88181.04182.48182.481,912,500
11 Apr 2024188.00188.32179.59184.44184.441,595,100
10 Apr 2024179.13185.86178.71185.29185.292,013,100
09 Apr 2024181.00186.93180.94184.70184.702,012,000
08 Apr 2024176.52181.97176.07179.22179.222,225,600
05 Apr 2024167.35176.29167.01174.60174.602,341,000
04 Apr 2024170.10177.34168.20171.46171.463,393,500
03 Apr 2024166.23167.07162.16166.73166.731,254,800
02 Apr 2024169.76171.49165.64167.17167.171,643,400
01 Apr 2024169.72172.24167.37171.87171.871,887,500
28 Mar 2024168.64173.02167.14168.80168.802,133,800
27 Mar 2024154.86167.70154.50167.45167.453,378,100
26 Mar 2024155.50157.55152.63153.16153.161,229,600
25 Mar 2024153.13156.07152.29154.77154.771,152,900
22 Mar 2024152.26153.82151.33153.31153.311,015,800
21 Mar 2024152.00156.36151.29152.68152.681,693,200
20 Mar 2024147.55151.96146.48151.02151.021,405,900
19 Mar 2024147.41149.53145.77147.48147.481,879,300
18 Mar 2024148.34151.40146.10149.48149.481,422,100
15 Mar 2024147.51149.55146.85147.42147.422,438,000
14 Mar 2024157.75157.75148.63149.39149.392,717,900
13 Mar 2024157.67160.22156.01158.04158.041,351,500
12 Mar 2024161.53162.36157.61159.38159.381,681,500
11 Mar 2024161.75168.71161.58162.16162.161,744,200
08 Mar 2024162.24165.35160.19161.35161.351,624,200
07 Mar 2024160.00161.89158.18160.35160.351,106,700
06 Mar 2024161.08163.57156.88158.42158.421,795,200
05 Mar 2024154.83164.20152.40159.06159.062,766,300
04 Mar 2024160.00161.20154.16156.70156.702,382,700
01 Mar 2024152.74161.49152.69158.05158.052,887,900
29 Feb 2024151.85157.23149.85153.89153.894,084,700
28 Feb 2024153.95158.12146.45149.25149.258,492,800
27 Feb 2024147.00147.56144.28144.99144.993,707,100
26 Feb 2024143.16146.00141.76144.58144.582,616,500
23 Feb 2024144.12144.93141.70142.89142.891,879,400
22 Feb 2024150.10150.36144.66144.73144.732,136,400
21 Feb 2024149.41150.65147.42150.03150.031,202,900
20 Feb 2024154.89155.95152.35153.25153.251,605,600
16 Feb 2024157.64159.44155.03156.98156.981,155,100
15 Feb 2024160.00163.43157.75159.78159.781,953,000
14 Feb 2024156.46158.59153.70158.24158.241,742,500
13 Feb 2024150.00155.41149.79152.34152.342,509,800
12 Feb 2024152.40159.28151.13157.22157.222,844,700
09 Feb 2024144.50153.01144.00151.50151.502,749,300
08 Feb 2024146.12146.13142.00143.17143.171,487,700
07 Feb 2024148.40150.27142.56145.46145.462,270,000
06 Feb 2024139.95142.44138.41141.11141.112,027,200
05 Feb 2024138.85140.77135.88139.80139.802,217,600
02 Feb 2024143.98144.02138.83141.82141.822,619,600
01 Feb 2024149.78154.31146.81147.89147.892,311,900
31 Jan 2024149.00154.92146.05146.30146.302,419,000
30 Jan 2024148.40150.75146.49149.03149.031,354,100
29 Jan 2024146.99149.33144.33149.30149.301,652,700
26 Jan 2024149.06150.65147.42147.83147.831,148,600
25 Jan 2024150.19151.28145.91149.23149.231,521,200
24 Jan 2024153.54154.13148.25148.87148.871,600,500
23 Jan 2024153.88157.67149.80151.46151.461,773,200
22 Jan 2024148.49159.23147.94149.91149.912,747,400
19 Jan 2024147.69147.77140.07145.92145.923,163,400
18 Jan 2024148.73148.94145.71147.45147.451,700,300
17 Jan 2024145.95147.46143.76147.26147.261,988,600
16 Jan 2024159.56159.56148.90149.10149.103,035,600
12 Jan 2024160.52162.92157.55160.44160.441,289,500
11 Jan 2024162.49163.64158.38160.29160.291,535,600
10 Jan 2024166.69166.76159.71162.33162.331,903,100
09 Jan 2024164.79167.71163.40166.91166.911,224,000
08 Jan 2024164.72167.05161.55166.13166.131,544,100
05 Jan 2024165.08170.50164.50166.87166.871,105,800
04 Jan 2024166.43168.27164.32166.31166.311,265,900
03 Jan 2024169.00170.42164.12167.42167.421,954,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...