First Solar Inc (FSLR) Historical Stock Data
174.79 ↑0.50 (0.29%)
As of April 19, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, FSLR is up 0.32% a day on average. There have been 19 days where First Solar Inc closed green and 11 days where FSLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 178.48 | 174.29 | ↓$4.19 (-2.35%) | 173.19 | 179.07 | 1.63M |
| 2024-04-17 | 175.53 | 178.01 | ↑$2.48 (1.41%) | 172.41 | 183.65 | 3.34M |
| 2024-04-16 | 174.22 | 173.08 | ↓$1.14 (-0.65%) | 172.01 | 175.66 | 1.86M |
| 2024-04-15 | 181.38 | 175.96 | ↓$5.42 (-2.99%) | 175.87 | 182.00 | 1.61M |
| 2024-04-12 | 185.66 | 182.48 | ↓$3.18 (-1.71%) | 181.04 | 187.88 | 1.91M |
| 2024-04-11 | 188.00 | 184.44 | ↓$3.56 (-1.89%) | 179.59 | 188.32 | 1.59M |
| 2024-04-10 | 179.13 | 185.29 | ↑$6.16 (3.44%) | 178.71 | 185.86 | 2.01M |
| 2024-04-09 | 181.00 | 184.70 | ↑$3.70 (2.04%) | 180.94 | 186.93 | 2.01M |
| 2024-04-08 | 176.52 | 179.22 | ↑$2.70 (1.53%) | 176.07 | 181.97 | 2.22M |
| 2024-04-05 | 167.35 | 174.60 | ↑$7.25 (4.33%) | 167.01 | 176.29 | 2.34M |
| 2024-04-04 | 170.10 | 171.46 | ↑$1.36 (0.80%) | 168.20 | 177.34 | 3.39M |
| 2024-04-03 | 166.23 | 166.73 | ↑$0.50 (0.30%) | 162.16 | 167.07 | 1.25M |
| 2024-04-02 | 169.76 | 167.17 | ↓$2.59 (-1.53%) | 165.64 | 171.49 | 1.64M |
| 2024-04-01 | 169.72 | 171.87 | ↑$2.15 (1.27%) | 167.37 | 172.24 | 1.89M |
| 2024-03-28 | 168.64 | 168.80 | ↑$0.16 (0.09%) | 167.14 | 173.02 | 2.13M |
| 2024-03-27 | 154.86 | 167.45 | ↑$12.59 (8.13%) | 154.50 | 167.70 | 3.38M |
| 2024-03-26 | 155.50 | 153.16 | ↓$2.34 (-1.50%) | 152.63 | 157.55 | 1.23M |
| 2024-03-25 | 153.13 | 154.77 | ↑$1.64 (1.07%) | 152.29 | 156.07 | 1.15M |
| 2024-03-22 | 152.26 | 153.31 | ↑$1.05 (0.69%) | 151.33 | 153.82 | 1.02M |
| 2024-03-21 | 152.00 | 152.68 | ↑$0.68 (0.45%) | 151.29 | 156.36 | 1.69M |
| 2024-03-20 | 147.55 | 151.02 | ↑$3.47 (2.35%) | 146.48 | 151.96 | 1.41M |
| 2024-03-19 | 147.41 | 147.48 | ↑$0.07 (0.05%) | 145.77 | 149.53 | 1.88M |
| 2024-03-18 | 148.34 | 149.48 | ↑$1.14 (0.77%) | 146.10 | 151.40 | 1.42M |
| 2024-03-15 | 147.51 | 147.42 | ↓$0.09 (-0.06%) | 146.85 | 149.55 | 2.44M |
| 2024-03-14 | 157.75 | 149.39 | ↓$8.36 (-5.30%) | 148.63 | 157.75 | 2.72M |
| 2024-03-13 | 157.67 | 158.04 | ↑$0.37 (0.23%) | 156.01 | 160.22 | 1.35M |
| 2024-03-12 | 161.53 | 159.38 | ↓$2.15 (-1.33%) | 157.61 | 162.36 | 1.68M |
| 2024-03-11 | 161.75 | 162.16 | ↑$0.41 (0.25%) | 161.58 | 168.71 | 1.74M |
| 2024-03-08 | 162.24 | 161.35 | ↓$0.89 (-0.55%) | 160.19 | 165.35 | 1.62M |
| 2024-03-07 | 160.00 | 160.35 | ↑$0.35 (0.22%) | 158.18 | 161.89 | 1.11M |
Create an account or log in to view more rows.
$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
$FSLR super bullish
$FSLR Tendie tickets on discount today!!!
$FSLR what happened?
$FSLR Don't hold!!! Buy it
$FSLR Move up
let's buy