NasdaqGS - Nasdaq Real Time Price USD

First Solar, Inc. (FSLR)

174.99 +0.70 (+0.40%)
As of 10:07 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 179.42 179.59 174.50 174.99 174.99 415,516
Apr 18, 2024 178.48 179.07 173.19 174.29 174.29 1,631,300
Apr 17, 2024 175.53 183.65 172.41 178.01 178.01 3,343,000
Apr 16, 2024 174.22 175.66 172.01 173.08 173.08 1,856,200
Apr 15, 2024 181.38 182.00 175.87 175.96 175.96 1,614,500
Apr 12, 2024 185.66 187.88 181.04 182.48 182.48 1,912,500
Apr 11, 2024 188.00 188.32 179.59 184.44 184.44 1,595,100
Apr 10, 2024 179.13 185.86 178.71 185.29 185.29 2,013,100
Apr 9, 2024 181.00 186.93 180.94 184.70 184.70 2,012,000
Apr 8, 2024 176.52 181.97 176.07 179.22 179.22 2,225,600
Apr 5, 2024 167.35 176.29 167.01 174.60 174.60 2,341,000
Apr 4, 2024 170.10 177.34 168.20 171.46 171.46 3,393,500
Apr 3, 2024 166.23 167.07 162.16 166.73 166.73 1,254,800
Apr 2, 2024 169.76 171.49 165.64 167.17 167.17 1,643,400
Apr 1, 2024 169.72 172.24 167.37 171.87 171.87 1,887,500
Mar 28, 2024 168.64 173.02 167.14 168.80 168.80 2,133,800
Mar 27, 2024 154.86 167.70 154.50 167.45 167.45 3,378,100
Mar 26, 2024 155.50 157.55 152.63 153.16 153.16 1,229,600
Mar 25, 2024 153.13 156.07 152.29 154.77 154.77 1,152,900
Mar 22, 2024 152.26 153.82 151.33 153.31 153.31 1,015,800
Mar 21, 2024 152.00 156.36 151.29 152.68 152.68 1,693,200
Mar 20, 2024 147.55 151.96 146.48 151.02 151.02 1,405,900
Mar 19, 2024 147.41 149.53 145.77 147.48 147.48 1,879,300
Mar 18, 2024 148.34 151.40 146.10 149.48 149.48 1,422,100
Mar 15, 2024 147.51 149.55 146.85 147.42 147.42 2,438,000
Mar 14, 2024 157.75 157.75 148.63 149.39 149.39 2,717,900
Mar 13, 2024 157.67 160.22 156.01 158.04 158.04 1,351,500
Mar 12, 2024 161.53 162.36 157.61 159.38 159.38 1,681,500
Mar 11, 2024 161.75 168.71 161.58 162.16 162.16 1,744,200
Mar 8, 2024 162.24 165.35 160.19 161.35 161.35 1,624,200
Mar 7, 2024 160.00 161.89 158.18 160.35 160.35 1,106,700
Mar 6, 2024 161.08 163.57 156.88 158.42 158.42 1,795,200
Mar 5, 2024 154.83 164.20 152.40 159.06 159.06 2,766,300
Mar 4, 2024 160.00 161.20 154.16 156.70 156.70 2,382,700
Mar 1, 2024 152.74 161.49 152.69 158.05 158.05 2,887,900
Feb 29, 2024 151.85 157.23 149.85 153.89 153.89 4,084,700
Feb 28, 2024 153.95 158.12 146.45 149.25 149.25 8,492,800
Feb 27, 2024 147.00 147.56 144.28 144.99 144.99 3,707,100
Feb 26, 2024 143.16 146.00 141.76 144.58 144.58 2,616,500
Feb 23, 2024 144.12 144.93 141.70 142.89 142.89 1,879,400
Feb 22, 2024 150.10 150.36 144.66 144.73 144.73 2,136,400
Feb 21, 2024 149.41 150.65 147.42 150.03 150.03 1,202,900
Feb 20, 2024 154.89 155.95 152.35 153.25 153.25 1,605,600
Feb 16, 2024 157.64 159.44 155.03 156.98 156.98 1,155,100
Feb 15, 2024 160.00 163.43 157.75 159.78 159.78 1,953,000
Feb 14, 2024 156.46 158.59 153.70 158.24 158.24 1,742,500
Feb 13, 2024 150.00 155.41 149.79 152.34 152.34 2,509,800
Feb 12, 2024 152.40 159.28 151.13 157.22 157.22 2,844,700
Feb 9, 2024 144.50 153.01 144.00 151.50 151.50 2,749,300
Feb 8, 2024 146.12 146.13 142.00 143.17 143.17 1,487,700
Feb 7, 2024 148.40 150.27 142.56 145.46 145.46 2,270,000
Feb 6, 2024 139.95 142.44 138.41 141.11 141.11 2,027,200
Feb 5, 2024 138.85 140.77 135.88 139.80 139.80 2,217,600
Feb 2, 2024 143.98 144.02 138.83 141.82 141.82 2,619,600
Feb 1, 2024 149.78 154.31 146.81 147.89 147.89 2,311,900
Jan 31, 2024 149.00 154.92 146.05 146.30 146.30 2,419,000
Jan 30, 2024 148.40 150.75 146.49 149.03 149.03 1,354,100
Jan 29, 2024 146.99 149.33 144.33 149.30 149.30 1,652,700
Jan 26, 2024 149.06 150.65 147.42 147.83 147.83 1,148,600
Jan 25, 2024 150.19 151.28 145.91 149.23 149.23 1,521,200
Jan 24, 2024 153.54 154.13 148.25 148.87 148.87 1,600,500
Jan 23, 2024 153.88 157.67 149.80 151.46 151.46 1,773,200
Jan 22, 2024 148.49 159.23 147.94 149.91 149.91 2,747,400
Jan 19, 2024 147.69 147.77 140.07 145.92 145.92 3,163,400
Jan 18, 2024 148.73 148.94 145.71 147.45 147.45 1,700,300
Jan 17, 2024 145.95 147.46 143.76 147.26 147.26 1,988,600
Jan 16, 2024 159.56 159.56 148.90 149.10 149.10 3,035,600
Jan 12, 2024 160.52 162.92 157.55 160.44 160.44 1,289,500
Jan 11, 2024 162.49 163.64 158.38 160.29 160.29 1,535,600
Jan 10, 2024 166.69 166.76 159.71 162.33 162.33 1,903,100
Jan 9, 2024 164.79 167.71 163.40 166.91 166.91 1,224,000
Jan 8, 2024 164.72 167.05 161.55 166.13 166.13 1,544,100
Jan 5, 2024 165.08 170.50 164.50 166.87 166.87 1,105,800
Jan 4, 2024 166.43 168.27 164.32 166.31 166.31 1,265,900
Jan 3, 2024 169.00 170.42 164.12 167.42 167.42 1,954,500
Jan 2, 2024 170.98 177.89 169.36 172.16 172.16 1,766,700
Dec 29, 2023 173.45 173.95 171.10 172.28 172.28 1,078,000
Dec 28, 2023 172.53 176.08 171.23 173.22 173.22 1,108,200
Dec 27, 2023 173.20 174.89 170.94 172.44 172.44 1,071,800
Dec 26, 2023 170.81 173.75 170.55 171.94 171.94 985,300
Dec 22, 2023 171.23 172.06 169.16 170.39 170.39 1,312,900
Dec 21, 2023 167.54 171.95 165.29 170.04 170.04 2,102,900
Dec 20, 2023 172.00 172.14 162.69 164.60 164.60 2,948,900
Dec 19, 2023 167.91 177.51 167.00 172.66 172.66 3,839,100
Dec 18, 2023 166.50 169.36 162.95 165.94 165.94 2,583,400
Dec 15, 2023 164.45 169.21 160.10 168.67 168.67 6,047,100
Dec 14, 2023 151.69 164.16 151.32 158.25 158.25 5,557,800
Dec 13, 2023 138.27 146.77 137.17 146.56 146.56 3,215,800
Dec 12, 2023 145.74 146.38 137.54 139.90 139.90 3,489,300
Dec 11, 2023 145.31 149.20 144.27 146.11 146.11 1,897,000
Dec 8, 2023 150.99 153.24 142.59 145.38 145.38 4,312,900
Dec 7, 2023 145.37 146.37 142.48 144.18 144.18 2,367,500
Dec 6, 2023 156.75 156.82 144.98 145.29 145.29 3,281,500
Dec 5, 2023 158.41 160.45 155.08 155.39 155.39 1,608,800
Dec 4, 2023 161.15 165.71 159.46 159.54 159.54 1,933,400
Dec 1, 2023 157.54 161.07 154.50 160.29 160.29 2,133,400
Nov 30, 2023 155.96 158.27 152.52 157.78 157.78 2,705,500
Nov 29, 2023 158.00 160.82 154.60 155.43 155.43 1,722,800
Nov 28, 2023 153.27 156.98 151.52 155.02 155.02 1,287,600
Nov 27, 2023 153.30 157.64 151.87 154.65 154.65 1,612,600
Nov 24, 2023 159.01 159.08 154.17 154.38 154.38 1,111,300
Nov 22, 2023 160.00 161.56 158.89 159.72 159.72 1,311,500
Nov 21, 2023 159.84 162.48 158.06 158.60 158.60 1,380,700
Nov 20, 2023 155.00 162.36 153.85 159.29 159.29 2,093,400
Nov 17, 2023 156.22 156.22 151.86 155.02 155.02 1,876,600
Nov 16, 2023 151.53 157.02 151.26 154.51 154.51 2,325,200
Nov 15, 2023 150.00 158.08 147.38 152.42 152.42 2,988,800
Nov 14, 2023 137.67 150.66 137.21 149.14 149.14 3,964,600
Nov 13, 2023 132.20 134.22 129.50 133.84 133.84 2,612,700
Nov 10, 2023 132.36 134.22 129.22 133.92 133.92 2,560,700
Nov 9, 2023 138.88 140.00 131.16 132.53 132.53 3,050,500
Nov 8, 2023 143.47 143.47 135.65 137.83 137.83 2,964,100
Nov 7, 2023 146.98 147.99 144.05 144.33 144.33 2,521,900
Nov 6, 2023 151.94 151.94 145.60 146.97 146.97 1,816,700
Nov 3, 2023 151.74 154.98 148.45 151.94 151.94 2,572,400
Nov 2, 2023 145.60 151.85 145.52 147.59 147.59 2,288,900
Nov 1, 2023 148.49 152.27 138.35 142.84 142.84 4,725,500
Oct 31, 2023 137.74 142.61 136.27 142.45 142.45 3,926,300
Oct 30, 2023 143.93 144.22 132.19 136.32 136.32 5,294,600
Oct 27, 2023 148.88 149.70 142.38 143.26 143.26 3,162,500
Oct 26, 2023 153.59 154.43 149.25 151.15 151.15 1,163,200
Oct 25, 2023 154.08 154.25 149.59 151.36 151.36 1,380,700
Oct 24, 2023 153.76 158.61 152.16 155.90 155.90 2,342,600
Oct 23, 2023 149.18 154.19 146.75 151.32 151.32 1,552,200
Oct 20, 2023 148.18 154.22 147.05 150.77 150.77 3,188,400
Oct 19, 2023 156.50 156.50 150.97 151.97 151.97 1,740,500
Oct 18, 2023 156.24 156.40 151.54 153.13 153.13 1,421,400
Oct 17, 2023 149.10 158.39 148.46 158.06 158.06 2,417,400
Oct 16, 2023 148.68 152.00 145.78 151.29 151.29 1,424,800
Oct 13, 2023 148.67 152.26 147.34 147.92 147.92 1,719,900
Oct 12, 2023 156.34 156.78 147.76 149.39 149.39 2,128,700
Oct 11, 2023 152.92 155.85 149.65 151.50 151.50 1,869,600
Oct 10, 2023 143.41 153.17 143.09 151.56 151.56 3,128,700
Oct 9, 2023 145.30 147.16 143.03 143.80 143.80 2,427,500
Oct 6, 2023 143.01 150.13 142.51 148.56 148.56 2,476,300
Oct 5, 2023 152.22 152.50 143.56 145.35 145.35 2,998,600
Oct 4, 2023 151.40 152.88 146.61 151.82 151.82 3,376,200
Oct 3, 2023 154.65 155.33 149.63 151.25 151.25 2,858,000
Oct 2, 2023 160.50 161.99 156.09 156.34 156.34 1,620,700
Sep 29, 2023 163.49 165.67 160.52 161.59 161.59 1,384,300
Sep 28, 2023 159.10 162.91 157.50 161.50 161.50 1,517,800
Sep 27, 2023 161.25 164.50 158.16 158.61 158.61 2,007,600
Sep 26, 2023 162.89 164.74 160.73 161.39 161.39 1,221,900
Sep 25, 2023 161.75 166.33 161.71 164.34 164.34 1,450,000
Sep 22, 2023 168.00 168.38 161.90 162.45 162.45 1,535,600
Sep 21, 2023 166.64 168.03 164.48 166.24 166.24 1,159,900
Sep 20, 2023 169.45 173.47 168.16 169.24 169.24 1,014,000
Sep 19, 2023 167.60 173.65 166.66 169.18 169.18 1,448,100
Sep 18, 2023 174.05 174.97 167.41 167.74 167.74 1,786,300
Sep 15, 2023 176.69 177.64 171.68 174.05 174.05 3,252,100
Sep 14, 2023 175.00 177.59 170.57 177.00 177.00 2,679,700
Sep 13, 2023 181.30 182.29 170.17 170.50 170.50 2,051,200
Sep 12, 2023 178.00 183.06 177.66 180.94 180.94 1,283,300
Sep 11, 2023 185.23 186.68 178.31 179.37 179.37 1,942,900
Sep 8, 2023 185.18 187.69 181.17 183.21 183.21 2,546,900
Sep 7, 2023 179.49 180.69 173.81 180.50 180.50 2,233,500
Sep 6, 2023 189.10 189.70 177.73 182.09 182.09 2,257,200
Sep 5, 2023 183.90 190.06 182.61 186.48 186.48 1,772,700
Sep 1, 2023 191.27 193.48 183.65 186.37 186.37 1,953,000
Aug 31, 2023 186.00 190.93 185.91 189.12 189.12 2,154,500
Aug 30, 2023 181.06 186.90 181.06 184.96 184.96 1,489,300
Aug 29, 2023 176.65 182.83 175.57 181.61 181.61 1,481,200
Aug 28, 2023 177.99 179.42 174.91 176.76 176.76 1,327,900
Aug 25, 2023 175.10 178.43 174.62 177.45 177.45 1,560,500
Aug 24, 2023 180.89 181.08 173.74 174.42 174.42 1,774,800
Aug 23, 2023 176.94 182.38 176.85 180.58 180.58 1,876,600
Aug 22, 2023 182.52 183.68 174.23 176.50 176.50 2,527,700
Aug 21, 2023 182.00 182.81 176.60 181.70 181.70 2,702,200
Aug 18, 2023 180.76 184.87 179.32 181.91 181.91 2,299,700
Aug 17, 2023 191.46 191.46 182.46 183.44 183.44 2,699,900
Aug 16, 2023 199.30 199.45 191.64 191.89 191.89 1,705,100
Aug 15, 2023 209.00 210.20 197.74 199.83 199.83 2,083,500
Aug 14, 2023 204.76 213.43 198.00 211.43 211.43 1,768,400
Aug 11, 2023 201.96 205.56 201.33 204.87 204.87 1,215,600
Aug 10, 2023 204.13 209.29 204.12 205.01 205.01 1,695,800
Aug 9, 2023 198.13 209.06 197.67 203.60 203.60 2,532,200
Aug 8, 2023 193.76 198.15 193.48 196.10 196.10 1,134,400
Aug 7, 2023 193.62 196.16 191.11 195.60 195.60 1,442,300
Aug 4, 2023 196.58 200.35 193.00 194.38 194.38 1,457,200
Aug 3, 2023 193.57 198.21 193.29 196.24 196.24 1,186,500
Aug 2, 2023 198.88 200.00 190.10 194.28 194.28 2,529,700
Aug 1, 2023 207.38 211.49 202.39 202.68 202.68 2,347,900
Jul 31, 2023 210.08 218.51 205.69 207.40 207.40 3,714,500
Jul 28, 2023 223.59 224.50 194.22 208.40 208.40 11,359,300
Jul 27, 2023 199.50 200.65 194.35 198.80 198.80 2,931,700
Jul 26, 2023 196.10 199.41 190.76 197.41 197.41 1,855,000
Jul 25, 2023 199.30 202.25 196.68 200.01 200.01 1,351,100
Jul 24, 2023 198.47 199.04 194.01 197.66 197.66 1,304,400
Jul 21, 2023 200.30 200.90 194.84 197.91 197.91 1,327,000
Jul 20, 2023 197.00 200.60 196.67 198.50 198.50 1,334,000
Jul 19, 2023 202.31 203.66 197.61 198.58 198.58 1,188,800
Jul 18, 2023 206.27 211.28 201.42 201.57 201.57 1,802,400
Jul 17, 2023 192.00 208.19 191.01 206.71 206.71 2,568,700
Jul 14, 2023 198.31 198.31 190.34 191.30 191.30 1,245,300
Jul 13, 2023 196.69 197.64 194.43 196.95 196.95 1,375,700
Jul 12, 2023 191.21 196.79 190.54 194.96 194.96 1,903,600
Jul 11, 2023 192.30 192.63 187.89 189.62 189.62 1,082,300
Jul 10, 2023 188.00 193.28 182.77 190.82 190.82 1,462,500
Jul 7, 2023 190.91 194.42 186.54 189.14 189.14 2,020,800
Jul 6, 2023 184.08 187.09 181.64 183.14 183.14 1,190,900
Jul 5, 2023 192.63 193.75 185.52 186.95 186.95 1,266,800
Jul 3, 2023 191.11 195.65 189.78 191.39 191.39 1,092,400
Jun 30, 2023 186.10 190.80 183.35 190.09 190.09 1,819,500
Jun 29, 2023 185.71 186.77 182.40 184.01 184.01 897,800
Jun 28, 2023 180.29 187.22 180.28 184.22 184.22 1,283,300
Jun 27, 2023 181.41 185.31 180.97 182.73 182.73 1,606,200
Jun 26, 2023 183.00 187.17 176.96 178.55 178.55 1,722,800
Jun 23, 2023 183.37 188.73 182.87 184.52 184.52 2,545,700
Jun 22, 2023 183.66 188.47 181.00 187.08 187.08 1,443,700
Jun 21, 2023 186.10 187.17 183.31 184.58 184.58 1,680,200
Jun 20, 2023 189.29 190.30 184.35 186.10 186.10 2,077,800
Jun 16, 2023 193.94 195.18 187.37 188.99 188.99 3,106,000
Jun 15, 2023 191.41 194.68 190.90 192.88 192.88 1,552,400
Jun 14, 2023 195.70 196.24 189.18 193.03 193.03 1,523,600
Jun 13, 2023 199.18 202.22 195.08 195.99 195.99 1,275,700
Jun 12, 2023 191.33 197.90 189.69 196.24 196.24 1,427,600
Jun 9, 2023 193.34 196.05 191.09 192.00 192.00 1,271,900
Jun 8, 2023 190.49 193.19 188.42 192.33 192.33 1,154,800
Jun 7, 2023 196.24 198.65 189.51 191.76 191.76 2,308,400
Jun 6, 2023 199.97 203.15 196.23 196.82 196.82 1,805,200
Jun 5, 2023 207.09 208.97 200.39 203.67 203.67 1,320,200
Jun 2, 2023 211.76 212.35 204.13 206.74 206.74 1,476,400
Jun 1, 2023 204.62 211.05 201.86 208.74 208.74 1,509,500
May 31, 2023 201.68 203.26 198.79 202.96 202.96 2,623,800
May 30, 2023 206.24 210.38 199.72 202.40 202.40 1,908,700
May 26, 2023 201.04 203.87 198.53 201.77 201.77 1,689,300
May 25, 2023 199.65 202.12 196.48 200.94 200.94 1,488,800
May 24, 2023 199.70 204.74 196.95 198.55 198.55 1,724,900
May 23, 2023 199.24 202.87 197.53 200.89 200.89 2,216,300
May 22, 2023 205.52 207.54 200.10 201.69 201.69 2,381,300
May 19, 2023 206.01 208.26 200.66 203.53 203.53 2,042,800
May 18, 2023 208.32 208.93 203.45 206.28 206.28 2,167,000
May 17, 2023 214.10 214.14 207.32 209.76 209.76 3,136,200
May 16, 2023 220.00 221.49 212.25 212.80 212.80 3,479,800
May 15, 2023 228.08 229.66 221.26 221.59 221.59 7,313,200
May 12, 2023 203.80 232.00 203.40 231.69 231.69 23,871,100
May 11, 2023 179.78 183.49 178.79 183.19 183.19 1,122,300
May 10, 2023 180.39 181.66 177.27 180.74 180.74 927,100
May 9, 2023 176.61 178.43 174.85 178.00 178.00 1,208,800
May 8, 2023 179.70 180.80 176.44 177.46 177.46 1,099,300
May 5, 2023 173.01 178.76 172.25 178.60 178.60 1,652,000
May 4, 2023 175.34 176.97 170.92 171.59 171.59 1,516,100
May 3, 2023 176.44 178.07 173.91 174.33 174.33 1,517,500
May 2, 2023 180.44 182.02 174.52 176.40 176.40 2,753,100
May 1, 2023 182.58 188.25 178.76 180.85 180.85 3,948,500
Apr 28, 2023 184.68 184.97 170.55 182.58 182.58 10,340,900
Apr 27, 2023 200.59 203.63 198.63 200.83 200.83 2,728,000
Apr 26, 2023 205.01 205.29 197.30 199.51 199.51 3,261,000
Apr 25, 2023 207.50 210.67 204.71 210.53 210.53 2,064,300
Apr 24, 2023 209.51 210.50 201.23 209.90 209.90 4,036,200
Apr 21, 2023 214.53 218.81 213.21 216.89 216.89 1,348,400
Apr 20, 2023 213.34 218.01 212.33 215.53 215.53 1,384,200
Apr 19, 2023 217.65 220.33 215.60 218.19 218.19 1,539,500

Related Tickers

ENPH Enphase Energy, Inc.
109.03
-0.13%
 
SEDG SolarEdge Technologies, Inc.
56.94
-0.79%
 
RUN Sunrun Inc.
10.08
-0.35%
 
CSIQ Canadian Solar Inc.
14.27
-1.76%
 
SPWR SunPower Corporation
2.2450
-0.66%
 
JKS JinkoSolar Holding Co., Ltd.
21.59
-0.32%
 
NOVA Sunnova Energy International Inc.
3.6150
-4.37%
 
NXT Nextracker Inc.
44.01
-1.17%
 
ARRY Array Technologies, Inc.
10.96
-0.14%
 
MAXN Maxeon Solar Technologies, Ltd.
1.8950
-1.04%