First Solar Inc (FSLR) Historical Stock Data
186.43 ↓0.04 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSLR is down -0.31% a day on average. There have been 11 days where First Solar Inc closed green and 19 days where FSLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 187.61 | 186.43 | ↓$1.18 (-0.63%) | 184.06 | 188.00 | 1.28M |
| 2025-01-02 | 177.91 | 186.47 | ↑$8.56 (4.81%) | 177.50 | 187.42 | 1.80M |
| 2024-12-31 | 179.26 | 176.24 | ↓$3.02 (-1.68%) | 176.01 | 180.80 | 1.38M |
| 2024-12-30 | 181.85 | 178.07 | ↓$3.78 (-2.08%) | 175.65 | 181.91 | 1.36M |
| 2024-12-27 | 184.04 | 182.63 | ↓$1.41 (-0.77%) | 180.52 | 184.74 | 1.03M |
| 2024-12-26 | 184.51 | 183.71 | ↓$0.79 (-0.43%) | 183.24 | 186.50 | 732.41K |
| 2024-12-24 | 186.84 | 186.21 | ↓$0.63 (-0.34%) | 184.50 | 189.14 | 671.90K |
| 2024-12-23 | 183.40 | 186.36 | ↑$2.96 (1.61%) | 180.52 | 186.83 | 1.72M |
| 2024-12-20 | 174.46 | 182.39 | ↑$7.93 (4.55%) | 173.36 | 183.01 | 3.46M |
| 2024-12-19 | 183.59 | 175.88 | ↓$7.71 (-4.20%) | 175.38 | 185.17 | 2.53M |
| 2024-12-18 | 189.05 | 184.27 | ↓$4.77 (-2.53%) | 184.14 | 194.09 | 2.20M |
| 2024-12-17 | 190.30 | 188.27 | ↓$2.03 (-1.07%) | 187.75 | 195.82 | 2.28M |
| 2024-12-16 | 197.64 | 190.53 | ↓$7.11 (-3.60%) | 190.21 | 198.93 | 1.82M |
| 2024-12-13 | 196.89 | 199.67 | ↑$2.78 (1.41%) | 195.48 | 201.72 | 1.41M |
| 2024-12-12 | 201.68 | 196.32 | ↓$5.36 (-2.66%) | 195.98 | 201.68 | 1.45M |
| 2024-12-11 | 205.68 | 201.00 | ↓$4.68 (-2.28%) | 197.31 | 206.25 | 2.32M |
| 2024-12-10 | 200.46 | 202.92 | ↑$2.46 (1.23%) | 194.63 | 204.98 | 2.43M |
| 2024-12-09 | 196.02 | 200.00 | ↑$3.98 (2.03%) | 194.31 | 205.10 | 1.99M |
| 2024-12-06 | 200.72 | 194.19 | ↓$6.53 (-3.25%) | 192.91 | 201.80 | 2.22M |
| 2024-12-05 | 202.00 | 197.93 | ↓$4.07 (-2.01%) | 196.00 | 203.35 | 1.72M |
| 2024-12-04 | 207.69 | 201.57 | ↓$6.12 (-2.95%) | 199.37 | 207.80 | 2.30M |
| 2024-12-03 | 205.49 | 207.51 | ↑$2.02 (0.99%) | 201.67 | 208.22 | 1.92M |
| 2024-12-02 | 204.35 | 207.92 | ↑$3.57 (1.75%) | 202.01 | 212.15 | 3.84M |
| 2024-11-29 | 194.50 | 199.27 | ↑$4.77 (2.45%) | 191.53 | 199.83 | 2.14M |
| 2024-11-27 | 194.00 | 192.57 | ↓$1.43 (-0.74%) | 189.60 | 195.80 | 1.71M |
| 2024-11-26 | 192.36 | 192.32 | ↓$0.04 (-0.02%) | 187.15 | 193.00 | 1.79M |
| 2024-11-25 | 189.89 | 192.82 | ↑$2.93 (1.54%) | 184.26 | 193.92 | 3.91M |
| 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 |
Create an account or log in to view more rows.
$FSLR the end is near
$FSLR come on I wana jump up and down
$FSLR buy bitches
$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