Financial News

First Solar (NQ: FSLR )

220.24 +3.81 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,641,559 +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 3,727,118 +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%)
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