Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

240.20 -0.25 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 251.38 251.49 239.71 240.45 2,076,313 -1.36(-0.56%)
Sep 18, 2024 240.00 251.67 237.40 241.81 2,486,659 +1.83(+0.76%)
Sep 17, 2024 233.36 241.50 232.00 239.98 1,647,346 +6.67(+2.86%)
Sep 16, 2024 228.79 235.31 225.75 233.31 1,602,954 +4.52(+1.98%)
Sep 13, 2024 242.68 243.81 227.43 228.79 2,176,291 -7.16(-3.03%)
Sep 12, 2024 236.75 239.99 228.55 235.95 2,584,558 -3.89(-1.62%)
Sep 11, 2024 215.50 241.66 214.42 239.84 5,550,829 +31.62(+15.19%)
Sep 10, 2024 205.74 208.54 202.15 208.22 1,218,336 +2.86(+1.39%)
Sep 09, 2024 209.57 210.20 204.40 205.36 1,407,485 -3.29(-1.58%)
Sep 06, 2024 214.00 217.48 207.43 208.65 1,318,807 -6.11(-2.85%)
Sep 05, 2024 216.19 217.22 213.26 214.76 1,081,524 -0.64(-0.30%)
Sep 04, 2024 211.68 217.98 211.10 215.40 1,155,916 +2.66(+1.25%)
Sep 03, 2024 226.65 229.49 210.89 212.74 2,497,639 -14.63(-6.43%)
Aug 30, 2024 224.67 228.41 223.45 227.37 1,235,344 +4.27(+1.91%)
Aug 29, 2024 231.00 234.28 222.63 223.10 1,201,207 -5.47(-2.39%)
Aug 28, 2024 235.07 238.11 226.01 228.57 1,086,559 -6.85(-2.91%)
Aug 27, 2024 230.48 235.54 226.90 235.42 1,299,561 +2.23(+0.96%)
Aug 26, 2024 236.22 244.21 233.03 233.19 2,460,754 +2.12(+0.92%)
Aug 23, 2024 220.00 231.28 219.04 231.06 1,274,326 +12.81(+5.87%)
Aug 22, 2024 222.00 224.00 217.77 218.26 941,111 -4.37(-1.96%)
Aug 21, 2024 222.00 224.42 219.45 222.63 882,566 +2.43(+1.10%)
Aug 20, 2024 227.02 230.89 217.19 220.20 1,805,550 -8.18(-3.58%)
Aug 19, 2024 225.00 231.97 224.98 228.38 1,274,326 +2.98(+1.32%)
Aug 16, 2024 229.00 229.97 222.53 225.40 1,479,645 -4.18(-1.82%)
Aug 15, 2024 228.50 233.09 225.80 229.58 1,267,180 +4.04(+1.79%)
Aug 14, 2024 232.52 232.77 225.14 225.54 1,266,162 -4.73(-2.05%)
Aug 13, 2024 222.00 232.21 221.67 230.27 2,365,276 +11.04(+5.04%)
Aug 12, 2024 212.85 220.52 212.20 219.23 1,688,485 +7.43(+3.51%)
Aug 09, 2024 210.13 213.70 207.00 211.80 814,977 -1.33(-0.62%)
Aug 08, 2024 208.50 215.27 204.00 213.13 1,723,727 +4.37(+2.09%)
Aug 07, 2024 216.50 219.66 208.38 208.76 1,500,562 -1.69(-0.80%)
Aug 06, 2024 206.31 215.88 205.00 210.45 1,795,869 +3.36(+1.62%)
Aug 05, 2024 201.00 212.16 195.27 207.09 2,684,449 -5.95(-2.80%)
Aug 02, 2024 216.70 223.31 210.72 213.04 2,783,103 -5.46(-2.50%)
Aug 01, 2024 219.10 227.99 215.33 218.50 3,358,584 +2.51(+1.16%)
Jul 31, 2024 220.12 227.50 209.79 215.99 5,254,503 +5.10(+2.42%)
Jul 30, 2024 222.00 224.46 209.25 210.89 3,435,560 -9.51(-4.31%)
Jul 29, 2024 226.75 229.16 218.70 220.40 2,020,154 -6.34(-2.80%)
Jul 26, 2024 221.57 230.79 220.50 226.74 2,209,270 +10.55(+4.88%)
Jul 25, 2024 218.78 224.11 215.01 216.19 1,653,454 -5.14(-2.32%)
Jul 24, 2024 224.02 232.87 221.01 221.33 2,295,000 -1.68(-0.75%)
Jul 23, 2024 222.86 226.80 220.00 223.01 1,913,954 +2.77(+1.26%)
Jul 22, 2024 225.51 226.26 217.82 220.24 2,525,080 +3.81(+1.76%)
Jul 19, 2024 214.00 218.35 211.79 216.43 2,565,198 +2.85(+1.33%)
Jul 18, 2024 213.65 217.80 209.76 213.58 3,234,252 +5.41(+2.60%)
Jul 17, 2024 215.56 217.94 206.85 208.17 3,384,414 -13.08(-5.91%)
Jul 16, 2024 216.90 223.73 213.00 221.25 3,100,354 +7.83(+3.67%)
Jul 15, 2024 220.22 220.36 209.21 213.42 5,194,760 -19.82(-8.50%)
Jul 12, 2024 235.70 238.79 232.40 233.24 1,641,041 -0.21(-0.09%)
Jul 11, 2024 236.00 240.96 228.37 233.45 2,477,265 +4.88(+2.14%)
Jul 10, 2024 226.87 231.27 224.90 228.57 1,641,856 +3.34(+1.48%)
Jul 09, 2024 227.00 229.78 222.70 225.23 1,572,333 -1.89(-0.83%)
Jul 08, 2024 227.96 231.99 223.19 227.12 2,219,547 +5.00(+2.25%)
Jul 05, 2024 231.51 233.58 220.80 222.12 2,474,519 -8.99(-3.89%)
Jul 03, 2024 220.05 231.72 216.77 231.11 3,989,517 +14.38(+6.63%)
Jul 02, 2024 222.65 227.54 214.37 216.73 3,185,857 -5.98(-2.69%)
Jul 01, 2024 224.75 226.18 217.26 222.71 3,591,766 -2.75(-1.22%)
Jun 28, 2024 248.73 248.73 225.12 225.46 6,087,941 -24.46(-9.79%)
Jun 27, 2024 245.90 251.64 243.43 249.92 1,920,155 +1.99(+0.80%)
Jun 26, 2024 256.43 256.43 243.29 247.93 2,806,570 -8.81(-3.43%)
Jun 25, 2024 259.82 261.00 255.09 256.74 1,443,075 -4.54(-1.74%)
Jun 24, 2024 256.65 268.12 254.51 261.28 2,518,705 +2.41(+0.93%)
Jun 21, 2024 259.32 266.56 256.01 258.87 3,993,383 -1.20(-0.46%)
Jun 20, 2024 260.00 262.87 253.61 260.07 2,813,812 -2.30(-0.88%)
Jun 18, 2024 255.29 263.70 253.57 262.37 2,960,705 +1.04(+0.40%)
Jun 17, 2024 273.21 274.08 254.24 261.33 5,103,649 -12.28(-4.49%)
Jun 14, 2024 288.18 290.90 272.81 273.61 3,173,721 -17.95(-6.16%)
Jun 13, 2024 300.24 304.52 287.02 291.56 2,573,389 -9.15(-3.04%)
Jun 12, 2024 300.49 306.77 296.40 300.71 3,727,126 +6.18(+2.10%)
Jun 11, 2024 279.89 294.58 275.42 294.53 4,100,681 +14.73(+5.26%)
Jun 10, 2024 265.91 283.96 263.07 279.80 3,452,117 +12.46(+4.66%)
Jun 07, 2024 266.85 279.95 265.09 267.34 2,556,373 -6.11(-2.23%)
Jun 06, 2024 270.00 278.50 267.36 273.45 2,154,205 +0.39(+0.14%)
Jun 05, 2024 268.17 285.52 266.54 273.06 2,905,131 +6.89(+2.59%)
Jun 04, 2024 274.05 278.10 265.43 266.17 2,291,285 -6.55(-2.40%)
Jun 03, 2024 273.26 283.50 271.41 272.72 3,278,480 +0.96(+0.35%)
May 31, 2024 279.36 281.00 261.21 271.76 5,149,698 -5.02(-1.81%)
May 30, 2024 272.92 278.47 268.11 276.78 3,483,860 -1.41(-0.51%)
May 29, 2024 274.38 286.60 272.13 278.19 4,383,792 -1.97(-0.70%)
May 28, 2024 276.76 283.63 271.50 280.16 4,699,254 +3.42(+1.24%)
May 24, 2024 253.88 278.80 251.00 276.74 8,773,263 +26.93(+10.78%)
May 23, 2024 245.00 251.98 237.56 249.81 4,871,839 -1.94(-0.77%)
May 22, 2024 213.33 253.99 213.19 251.75 14,381,090 +39.64(+18.69%)
May 21, 2024 197.71 212.37 197.63 212.11 3,915,517 +15.77(+8.03%)
May 20, 2024 198.73 199.15 194.50 196.34 1,401,191 -1.25(-0.63%)
May 17, 2024 194.08 199.01 193.69 197.59 1,719,188 +2.97(+1.53%)
May 16, 2024 193.09 196.10 191.90 194.62 1,549,054 +2.69(+1.40%)
May 15, 2024 192.08 196.00 186.06 191.93 2,375,963 +4.96(+2.65%)
May 14, 2024 194.34 196.41 183.35 186.97 2,384,535 -2.57(-1.36%)
May 13, 2024 192.50 194.28 188.37 189.54 1,997,765 -1.51(-0.79%)
May 10, 2024 197.00 199.10 190.92 191.05 1,775,182 -2.56(-1.32%)
May 09, 2024 190.87 193.85 188.73 193.61 1,230,608 +2.89(+1.52%)
May 08, 2024 192.00 193.84 190.35 190.72 1,569,508 -3.95(-2.03%)
May 07, 2024 194.20 197.67 191.51 194.67 1,744,494 +0.86(+0.44%)
May 06, 2024 192.97 198.05 192.13 193.81 1,768,263 +2.26(+1.18%)
May 03, 2024 185.00 193.51 185.00 191.55 3,008,268 +11.04(+6.12%)
May 02, 2024 178.54 181.40 172.09 180.51 3,452,334 +2.93(+1.65%)
May 01, 2024 176.61 183.69 175.07 177.58 2,475,857 +1.28(+0.73%)
Apr 30, 2024 178.35 180.22 176.23 176.30 1,298,742 -4.53(-2.51%)
Apr 29, 2024 180.15 182.43 177.90 180.83 1,351,845 +2.10(+1.17%)
Apr 26, 2024 175.50 180.72 175.50 178.73 1,339,017 +3.71(+2.12%)
Apr 25, 2024 176.90 177.00 170.56 175.02 1,684,063 -2.46(-1.39%)
Apr 24, 2024 181.20 183.78 174.93 177.48 2,085,696 -2.62(-1.45%)
Apr 23, 2024 177.25 183.23 175.66 180.10 1,980,314 +3.82(+2.17%)
Apr 22, 2024 175.39 178.70 170.25 176.28 2,010,373 +1.24(+0.71%)
Apr 19, 2024 179.42 179.70 174.14 175.04 3,261,030 +0.75(+0.43%)
Apr 18, 2024 178.48 179.07 173.19 174.29 1,631,922 -3.72(-2.09%)
Apr 17, 2024 175.53 183.65 172.41 178.01 3,341,650 +4.93(+2.85%)
Apr 16, 2024 174.22 175.66 172.01 173.08 1,855,684 -2.88(-1.64%)
Apr 15, 2024 181.38 182.00 175.87 175.96 1,614,083 -6.52(-3.57%)
Apr 12, 2024 185.66 187.88 181.04 182.48 1,912,586 -1.96(-1.06%)
Apr 11, 2024 188.00 188.32 179.59 184.44 1,594,810 -0.85(-0.46%)
Apr 10, 2024 179.13 185.85 178.71 185.29 2,012,610 +0.59(+0.32%)
Apr 09, 2024 181.00 186.93 180.94 184.70 2,011,503 +5.48(+3.06%)
Apr 08, 2024 176.52 181.97 176.07 179.22 2,224,063 +4.62(+2.65%)
Apr 05, 2024 167.35 176.28 167.01 174.60 2,343,871 +3.14(+1.83%)
Apr 04, 2024 170.10 177.34 168.20 171.46 3,392,850 +4.73(+2.84%)
Apr 03, 2024 166.23 167.06 162.16 166.73 1,254,770 -0.44(-0.26%)
Apr 02, 2024 169.76 171.49 165.64 167.17 1,643,425 -4.70(-2.73%)
Apr 01, 2024 169.72 172.24 167.37 171.87 1,887,116 +3.07(+1.82%)
Mar 28, 2024 168.64 168.09 168.09 168.80 2,133,816 +1.35(+0.81%)
Mar 27, 2024 154.86 167.70 154.50 167.45 3,377,392 +14.29(+9.33%)
Mar 26, 2024 155.50 157.55 152.63 153.16 1,229,481 -1.61(-1.04%)
Mar 25, 2024 153.13 156.07 152.28 154.77 1,152,572 +1.46(+0.95%)
Mar 22, 2024 152.26 153.82 151.33 153.31 1,016,131 +0.63(+0.41%)
Mar 21, 2024 152.00 156.36 151.29 152.68 1,692,396 +1.66(+1.10%)
Mar 20, 2024 147.55 151.96 146.48 151.02 1,405,620 +3.54(+2.40%)
Mar 19, 2024 147.41 149.53 145.77 147.48 1,879,471 -2.00(-1.34%)
Mar 18, 2024 148.34 151.40 146.10 149.48 1,422,287 +2.06(+1.40%)
Mar 15, 2024 147.51 149.55 146.85 147.42 2,438,701 -1.97(-1.32%)
Mar 14, 2024 157.75 157.75 148.63 149.39 2,715,349 -8.65(-5.47%)
Mar 13, 2024 157.67 160.22 156.01 158.04 1,351,252 -1.34(-0.84%)
Mar 12, 2024 161.53 162.36 157.61 159.38 1,679,670 -2.78(-1.71%)
Mar 11, 2024 161.75 168.71 161.58 162.16 1,743,689 +0.81(+0.50%)
Mar 08, 2024 162.24 165.35 160.19 161.35 1,625,073 +1.00(+0.62%)
Mar 07, 2024 160.00 161.88 158.18 160.35 1,105,376 +1.93(+1.22%)
Mar 06, 2024 161.08 163.57 156.88 158.42 1,794,778 -0.64(-0.40%)
Mar 05, 2024 154.83 164.20 152.40 159.06 2,763,789 +2.36(+1.51%)
Mar 04, 2024 160.00 161.20 154.16 156.70 2,381,999 -1.35(-0.85%)
Mar 01, 2024 152.74 161.49 152.69 158.05 2,888,458 +4.16(+2.70%)
Feb 29, 2024 151.85 157.23 149.85 153.89 4,077,245 +4.64(+3.11%)
Feb 28, 2024 153.95 158.12 146.45 149.25 8,487,758 +4.26(+2.94%)
Feb 27, 2024 147.00 147.56 144.28 144.99 3,653,301 +0.41(+0.28%)
Feb 26, 2024 143.16 146.00 141.76 144.58 2,612,923 +1.69(+1.18%)
Feb 23, 2024 144.12 144.93 141.70 142.89 1,879,394 -1.84(-1.27%)
Feb 22, 2024 150.10 150.36 144.66 144.73 2,131,098 -5.30(-3.53%)
Feb 21, 2024 149.41 150.65 147.42 150.03 1,201,381 -3.22(-2.10%)
Feb 20, 2024 154.89 155.95 152.35 153.25 1,604,878 -3.72(-2.37%)
Feb 16, 2024 157.64 159.44 155.03 156.97 1,155,514 -2.81(-1.76%)
Feb 15, 2024 160.00 163.43 157.75 159.78 1,952,563 +1.54(+0.97%)
Feb 14, 2024 156.46 158.59 153.70 158.24 1,739,244 +5.90(+3.87%)
Feb 13, 2024 150.00 155.41 149.79 152.34 2,508,800 -4.88(-3.10%)
Feb 12, 2024 152.40 159.28 151.13 157.22 2,843,925 +5.72(+3.78%)
Feb 09, 2024 144.50 153.01 144.00 151.50 2,749,313 +8.33(+5.82%)
Feb 08, 2024 146.12 146.13 142.00 143.17 1,495,084 -2.29(-1.57%)
Feb 07, 2024 148.40 150.27 142.56 145.46 2,268,460 +4.35(+3.08%)
Feb 06, 2024 139.95 142.44 138.41 141.11 2,021,640 +1.31(+0.94%)
Feb 05, 2024 138.85 140.77 135.88 139.80 2,217,118 -2.02(-1.42%)
Feb 02, 2024 143.98 144.02 138.83 141.82 2,620,115 -6.07(-4.10%)
Feb 01, 2024 149.78 154.31 146.81 147.89 2,311,215 +1.59(+1.09%)
Jan 31, 2024 149.00 154.91 146.05 146.30 2,417,432 -2.73(-1.83%)
Jan 30, 2024 148.40 150.75 146.49 149.03 1,353,479 -0.27(-0.18%)
Jan 29, 2024 146.99 149.33 144.33 149.30 1,652,001 +1.47(+0.99%)
Jan 26, 2024 149.06 150.65 147.42 147.83 1,148,632 -1.40(-0.94%)
Jan 25, 2024 150.19 151.28 145.91 149.23 1,520,760 +0.36(+0.24%)
Jan 24, 2024 153.54 154.13 148.25 148.87 1,597,933 -2.59(-1.71%)
Jan 23, 2024 153.88 157.67 149.80 151.46 1,776,039 +1.55(+1.03%)
Jan 22, 2024 148.49 159.23 147.94 149.91 2,747,447 +3.99(+2.73%)
Jan 19, 2024 147.69 147.77 140.07 145.92 3,164,490 -1.53(-1.04%)
Jan 18, 2024 148.73 148.94 145.71 147.45 1,699,615 +0.19(+0.13%)
Jan 17, 2024 145.95 147.46 143.76 147.26 1,988,118 -1.84(-1.23%)
Jan 16, 2024 159.56 159.56 148.90 149.10 3,033,371 -11.34(-7.07%)
Jan 12, 2024 160.52 162.84 157.55 160.44 1,290,200 +0.15(+0.09%)
Jan 11, 2024 162.49 163.64 158.38 160.29 1,534,860 -2.04(-1.26%)
Jan 10, 2024 166.69 166.76 159.71 162.33 1,902,591 -4.58(-2.74%)
Jan 09, 2024 164.79 167.71 163.40 166.91 1,223,472 +0.78(+0.47%)
Jan 08, 2024 164.72 167.05 161.55 166.13 1,543,837 -0.74(-0.44%)
Jan 05, 2024 165.08 170.50 164.50 166.87 1,106,060 +0.56(+0.34%)
Jan 04, 2024 166.43 168.27 164.32 166.31 1,265,501 -1.11(-0.66%)
Jan 03, 2024 169.00 170.42 164.12 167.42 1,953,732 -4.74(-2.75%)
Jan 02, 2024 170.98 177.89 169.35 172.16 1,765,069 -0.12(-0.07%)
Dec 29, 2023 173.45 173.95 171.10 172.28 1,079,220 -0.94(-0.54%)
Dec 28, 2023 172.53 176.08 171.23 173.22 1,107,123 +0.78(+0.45%)
Dec 27, 2023 173.20 174.89 170.94 172.44 1,071,385 +0.50(+0.29%)
Dec 26, 2023 170.81 173.75 170.55 171.94 984,447 +1.55(+0.91%)
Dec 22, 2023 171.23 172.06 169.16 170.39 1,314,664 +0.35(+0.21%)
Dec 21, 2023 167.54 171.95 165.29 170.04 2,102,339 +5.44(+3.30%)
Dec 20, 2023 172.00 172.14 162.69 164.60 2,944,515 -8.06(-4.67%)
Dec 19, 2023 167.91 177.51 167.00 172.66 3,836,939 +6.72(+4.05%)
Dec 18, 2023 166.50 169.36 162.95 165.94 2,582,490 -2.73(-1.62%)
Dec 15, 2023 164.45 169.21 160.10 168.67 6,053,976 +10.42(+6.58%)
Dec 14, 2023 151.69 164.16 151.32 158.25 5,555,268 +11.69(+7.98%)
Dec 13, 2023 138.27 146.77 137.17 146.56 3,200,196 +6.66(+4.76%)
Dec 12, 2023 145.74 146.38 137.54 139.90 3,488,184 -6.21(-4.25%)
Dec 11, 2023 145.31 149.19 144.27 146.11 1,892,554 +0.73(+0.50%)
Dec 08, 2023 150.99 153.24 142.59 145.38 4,314,180 +1.20(+0.83%)
Dec 07, 2023 145.37 146.37 142.48 144.18 2,366,876 -1.11(-0.76%)
Dec 06, 2023 156.75 156.82 144.98 145.29 3,280,087 -10.10(-6.50%)
Dec 05, 2023 158.41 160.45 155.08 155.39 1,608,220 -4.15(-2.60%)
Dec 04, 2023 161.15 165.71 159.46 159.54 1,933,104 -0.75(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.