Financial News

First Solar (NQ: FSLR )

276.74 +26.93 (+10.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 253.88 278.80 251.00 276.74 8,771,156 +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 2,475,856 +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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback