Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

145.38

+1.20

(+0.83%)

At close: 04:00PM EST

144.94

-0.44

(-0.30%)

Pre-market:

06:36AM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	150.99	153.24	142.59	145.38	145.38	4,312,900
07 Dec 2023	145.37	146.37	142.48	144.18	144.18	2,367,500
06 Dec 2023	156.75	156.82	144.98	145.29	145.29	3,281,500
05 Dec 2023	158.41	160.45	155.08	155.39	155.39	1,608,800
04 Dec 2023	161.15	165.71	159.46	159.54	159.54	1,933,400
01 Dec 2023	157.54	161.07	154.50	160.29	160.29	2,133,400
30 Nov 2023	155.96	158.27	152.52	157.78	157.78	2,705,500
29 Nov 2023	158.00	160.82	154.60	155.43	155.43	1,722,800
28 Nov 2023	153.27	156.98	151.52	155.02	155.02	1,287,600
27 Nov 2023	153.30	157.64	151.87	154.65	154.65	1,612,600
24 Nov 2023	159.01	159.08	154.17	154.38	154.38	1,111,300
22 Nov 2023	160.00	161.56	158.89	159.72	159.72	1,311,500
21 Nov 2023	159.84	162.48	158.06	158.60	158.60	1,380,700
20 Nov 2023	155.00	162.36	153.85	159.29	159.29	2,093,400
17 Nov 2023	156.22	156.22	151.86	155.02	155.02	1,876,600
16 Nov 2023	151.53	157.02	151.26	154.51	154.51	2,325,200
15 Nov 2023	150.00	158.08	147.38	152.42	152.42	2,988,800
14 Nov 2023	137.67	150.66	137.21	149.14	149.14	3,964,600
13 Nov 2023	132.20	134.22	129.50	133.84	133.84	2,612,700
10 Nov 2023	132.36	134.22	129.22	133.92	133.92	2,560,700
09 Nov 2023	138.88	140.00	131.16	132.53	132.53	3,050,500
08 Nov 2023	143.47	143.47	135.65	137.83	137.83	2,964,100
07 Nov 2023	146.98	147.99	144.05	144.33	144.33	2,521,900
06 Nov 2023	151.94	151.94	145.60	146.97	146.97	1,816,700
03 Nov 2023	151.74	154.98	148.45	151.94	151.94	2,572,400
02 Nov 2023	145.60	151.85	145.52	147.59	147.59	2,288,900
01 Nov 2023	148.49	152.27	138.35	142.84	142.84	4,725,500
31 Oct 2023	137.74	142.61	136.27	142.45	142.45	3,926,300
30 Oct 2023	143.93	144.22	132.19	136.32	136.32	5,294,600
27 Oct 2023	148.88	149.70	142.38	143.26	143.26	3,162,500
26 Oct 2023	153.59	154.43	149.25	151.15	151.15	1,163,200
25 Oct 2023	154.08	154.25	149.59	151.36	151.36	1,380,700
24 Oct 2023	153.76	158.61	152.16	155.90	155.90	2,342,600
23 Oct 2023	149.18	154.19	146.75	151.32	151.32	1,552,200
20 Oct 2023	148.18	154.22	147.05	150.77	150.77	3,188,400
19 Oct 2023	156.50	156.50	150.97	151.97	151.97	1,740,500
18 Oct 2023	156.24	156.40	151.54	153.13	153.13	1,421,400
17 Oct 2023	149.10	158.39	148.46	158.06	158.06	2,417,400
16 Oct 2023	148.68	152.00	145.78	151.29	151.29	1,424,800
13 Oct 2023	148.67	152.26	147.34	147.92	147.92	1,719,900
12 Oct 2023	156.34	156.78	147.76	149.39	149.39	2,128,700
11 Oct 2023	152.92	155.85	149.65	151.50	151.50	1,869,600
10 Oct 2023	143.41	153.17	143.09	151.56	151.56	3,128,700
09 Oct 2023	145.30	147.16	143.03	143.80	143.80	2,427,500
06 Oct 2023	143.01	150.13	142.51	148.56	148.56	2,476,300
05 Oct 2023	152.22	152.50	143.56	145.35	145.35	2,998,600
04 Oct 2023	151.40	152.88	146.61	151.82	151.82	3,376,200
03 Oct 2023	154.65	155.33	149.63	151.25	151.25	2,858,000
02 Oct 2023	160.50	161.99	156.09	156.34	156.34	1,620,700
29 Sept 2023	163.49	165.67	160.52	161.59	161.59	1,384,300
28 Sept 2023	159.10	162.91	157.50	161.50	161.50	1,517,800
27 Sept 2023	161.25	164.50	158.16	158.61	158.61	2,007,600
26 Sept 2023	162.89	164.74	160.73	161.39	161.39	1,221,900
25 Sept 2023	161.75	166.33	161.71	164.34	164.34	1,450,000
22 Sept 2023	168.00	168.38	161.90	162.45	162.45	1,535,600
21 Sept 2023	166.64	168.03	164.48	166.24	166.24	1,159,900
20 Sept 2023	169.45	173.47	168.16	169.24	169.24	1,014,000
19 Sept 2023	167.60	173.65	166.66	169.18	169.18	1,448,100
18 Sept 2023	174.05	174.97	167.41	167.74	167.74	1,786,300
15 Sept 2023	176.69	177.64	171.68	174.05	174.05	3,252,100
14 Sept 2023	175.00	177.59	170.57	177.00	177.00	2,679,700
13 Sept 2023	181.30	182.29	170.17	170.50	170.50	2,051,200
12 Sept 2023	178.00	183.06	177.66	180.94	180.94	1,283,300
11 Sept 2023	185.23	186.68	178.31	179.37	179.37	1,942,900
08 Sept 2023	185.18	187.69	181.17	183.21	183.21	2,546,900
07 Sept 2023	179.49	180.69	173.81	180.50	180.50	2,233,500
06 Sept 2023	189.10	189.70	177.73	182.09	182.09	2,257,200
05 Sept 2023	183.90	190.06	182.61	186.48	186.48	1,772,700
01 Sept 2023	191.27	193.48	183.65	186.37	186.37	1,953,000
31 Aug 2023	186.00	190.93	185.91	189.12	189.12	2,154,500
30 Aug 2023	181.06	186.90	181.06	184.96	184.96	1,489,300
29 Aug 2023	176.65	182.83	175.57	181.61	181.61	1,481,200
28 Aug 2023	177.99	179.42	174.91	176.76	176.76	1,327,900
25 Aug 2023	175.10	178.43	174.62	177.45	177.45	1,560,500
24 Aug 2023	180.89	181.08	173.74	174.42	174.42	1,774,800
23 Aug 2023	176.94	182.38	176.85	180.58	180.58	1,876,600
22 Aug 2023	182.52	183.68	174.23	176.50	176.50	2,527,700
21 Aug 2023	182.00	182.81	176.60	181.70	181.70	2,702,200
18 Aug 2023	180.76	184.87	179.32	181.91	181.91	2,299,700
17 Aug 2023	191.46	191.46	182.46	183.44	183.44	2,699,900
16 Aug 2023	199.30	199.45	191.64	191.89	191.89	1,705,100
15 Aug 2023	209.00	210.20	197.74	199.83	199.83	2,083,500
14 Aug 2023	204.76	213.43	198.00	211.43	211.43	1,768,400
11 Aug 2023	201.96	205.56	201.33	204.87	204.87	1,215,600
10 Aug 2023	204.13	209.29	204.12	205.01	205.01	1,695,800
09 Aug 2023	198.13	209.06	197.67	203.60	203.60	2,532,200
08 Aug 2023	193.76	198.15	193.48	196.10	196.10	1,134,400
07 Aug 2023	193.62	196.16	191.11	195.60	195.60	1,442,300
04 Aug 2023	196.58	200.35	193.00	194.38	194.38	1,457,200
03 Aug 2023	193.57	198.21	193.29	196.24	196.24	1,186,500
02 Aug 2023	198.88	200.00	190.10	194.28	194.28	2,529,700
01 Aug 2023	207.38	211.49	202.39	202.68	202.68	2,347,900
31 July 2023	210.08	218.51	205.69	207.40	207.40	3,714,500
28 July 2023	223.59	224.50	194.22	208.40	208.40	11,359,300
27 July 2023	199.50	200.65	194.35	198.80	198.80	2,931,700
26 July 2023	196.10	199.41	190.76	197.41	197.41	1,855,000
25 July 2023	199.30	202.25	196.68	200.01	200.01	1,351,100
24 July 2023	198.47	199.04	194.01	197.66	197.66	1,304,400
21 July 2023	200.30	200.90	194.84	197.91	197.91	1,327,000
20 July 2023	197.00	200.60	196.67	198.50	198.50	1,334,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6561-0.0019(-0.29%)

ASX 2007,199.00+4.10(+0.06%)

OIL70.52-0.71(-1.00%)

GOLD2,009.90-4.60(-0.23%)

Bitcoin AUD64,505.62-2,153.27(-3.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

First Solar, Inc. (FSLR)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6561
-0.0019(-0.29%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
70.52
-0.71(-1.00%)

GOLD
2,009.90
-4.60(-0.23%)

Bitcoin AUD
64,505.62
-2,153.27(-3.23%)