First Solar Inc (FSLR) Historical Stock Data
186.05 ↑4.10 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSLR is up 0.19% a day on average. There have been 14 days where First Solar Inc closed green and 16 days where FSLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 182.00 | 186.05 | ↑$4.05 (2.23%) | 181.76 | 188.72 | 1.73M |
| 2024-11-21 | 184.60 | 181.95 | ↓$2.65 (-1.44%) | 181.83 | 188.23 | 2.10M |
| 2024-11-20 | 187.16 | 184.84 | ↓$2.32 (-1.24%) | 182.53 | 190.80 | 2.51M |
| 2024-11-19 | 194.48 | 187.36 | ↓$7.12 (-3.66%) | 187.15 | 195.93 | 2.28M |
| 2024-11-18 | 188.11 | 195.56 | ↑$7.45 (3.96%) | 186.23 | 195.75 | 1.74M |
| 2024-11-15 | 194.59 | 190.45 | ↓$4.14 (-2.13%) | 190.13 | 203.99 | 4.09M |
| 2024-11-14 | 182.26 | 195.14 | ↑$12.88 (7.07%) | 179.68 | 197.47 | 5.51M |
| 2024-11-13 | 183.72 | 182.13 | ↓$1.59 (-0.87%) | 178.87 | 185.35 | 2.66M |
| 2024-11-12 | 190.55 | 182.26 | ↓$8.29 (-4.35%) | 181.16 | 192.00 | 2.99M |
| 2024-11-11 | 193.00 | 193.83 | ↑$0.83 (0.43%) | 190.84 | 197.55 | 2.42M |
| 2024-11-08 | 194.50 | 193.93 | ↓$0.57 (-0.29%) | 187.30 | 194.93 | 3.56M |
| 2024-11-07 | 194.75 | 196.70 | ↑$1.95 (1.00%) | 188.19 | 199.42 | 4.62M |
| 2024-11-06 | 188.54 | 194.02 | ↑$5.48 (2.91%) | 173.37 | 198.00 | 13.75M |
| 2024-11-05 | 208.70 | 215.89 | ↑$7.19 (3.45%) | 205.63 | 216.00 | 2.80M |
| 2024-11-04 | 209.68 | 212.28 | ↑$2.60 (1.24%) | 209.40 | 221.20 | 5.90M |
| 2024-11-01 | 195.85 | 204.94 | ↑$9.09 (4.64%) | 195.69 | 206.02 | 2.84M |
| 2024-10-31 | 198.52 | 194.48 | ↓$4.04 (-2.04%) | 194.17 | 202.34 | 2.86M |
| 2024-10-30 | 187.63 | 197.50 | ↑$9.87 (5.26%) | 183.68 | 201.31 | 7.08M |
| 2024-10-29 | 206.42 | 199.67 | ↓$6.75 (-3.27%) | 198.69 | 206.80 | 5.03M |
| 2024-10-28 | 203.58 | 205.03 | ↑$1.45 (0.71%) | 199.75 | 205.92 | 2.65M |
| 2024-10-25 | 197.00 | 198.47 | ↑$1.47 (0.75%) | 194.01 | 200.95 | 1.88M |
| 2024-10-24 | 194.31 | 196.04 | ↑$1.73 (0.89%) | 193.33 | 196.24 | 1.86M |
| 2024-10-23 | 198.68 | 192.41 | ↓$6.27 (-3.16%) | 190.81 | 200.20 | 3.68M |
| 2024-10-22 | 201.49 | 201.40 | ↓$0.09 (-0.04%) | 199.62 | 204.61 | 4.03M |
| 2024-10-21 | 199.38 | 196.25 | ↓$3.13 (-1.57%) | 194.60 | 200.03 | 2.56M |
| 2024-10-18 | 204.84 | 200.55 | ↓$4.29 (-2.09%) | 200.07 | 204.84 | 2.18M |
| 2024-10-17 | 206.39 | 203.37 | ↓$3.02 (-1.46%) | 201.24 | 207.53 | 2.06M |
| 2024-10-16 | 202.95 | 205.62 | ↑$2.67 (1.32%) | 199.89 | 207.56 | 2.40M |
| 2024-10-15 | 206.00 | 201.98 | ↓$4.02 (-1.95%) | 201.86 | 208.12 | 2.81M |
| 2024-10-14 | 211.00 | 209.96 | ↓$1.04 (-0.49%) | 208.25 | 213.69 | 1.51M |
Create an account or log in to view more rows.
$FSLR coming now
$FSLR so tired of this pos let's fly already
$FSLR Keep up the pressure.
$FSLR buy the dip…smfh
$FSLR hold
$FSLR i am trading for a better future!
$FSLR just fucking go already jeesh
$FSLR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FSLR Move up
let's buy
$FSLR I like green candles on my birthday cake