First Solar, Inc. (FSLR) NASDAQ

218.62

-4.915(-2.20%)

Updated at September 30 11:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025221.25220.02220.02223.39218.661.86M
September 25, 2025214.69223.05223.05225.32211.012.05M
September 24, 2025217.5219.17219.17228.34217.52.82M
September 23, 2025220215.73215.73223.49215.392.48M
September 22, 2025213.23219.2219.2219.84211.52.69M
September 19, 2025211.01212.49212.49216.7209.123.86M
September 18, 2025211209.63209.63212.66206.932.33M
September 17, 2025205.97210.71210.71215.25204.252.66M
September 16, 2025207.38205.25205.25208.44203.991.85M
September 15, 2025201.81207207207.79196.81.93M
September 12, 2025203.54201.7201.7205.44201.591.24M
September 11, 2025204.36203.31203.31208.8202.581.65M
September 10, 2025203.75203.79203.79209.13201.251.69M
September 09, 2025204.1203.06203.06207.23197.81.85M
September 08, 2025206.25203.21203.21206.64198.952.45M
September 05, 2025206.27205.14205.14213.25199.33.07M
September 04, 2025202.4201.87201.87204.2197.51.73M
September 03, 2025195.83201.49201.49203.03194.32.55M
September 02, 2025190.15195.78195.78196.25187.641.94M
August 29, 2025197.15195.19195.19199.8195.041.4M
August 28, 2025193.75197.02197.02199.78192.932.02M
August 27, 2025195.09191.23191.23196.71191.052.03M
August 26, 2025198.97196.72196.72201195.792.3M
August 25, 2025200199.44199.44201.5195.121.94M
August 22, 2025194.15202.28202.28203.16191.14.43M
August 21, 2025204.6192192204.6191.45.22M
August 20, 2025208.67206.44206.44212.99205.263.05M
August 19, 2025215.33210.96210.96219.65208.514.57M
August 18, 2025209.68219.33219.33221.5209.59.49M
August 15, 2025182.12199.95199.95206.6179.0610.93M
August 14, 2025182.19180.05180.05183.04176.472.51M
August 13, 2025185.36184.84184.84192.54183.22.84M
August 12, 2025184.29184.73184.73187.77181.522.02M
August 11, 2025184.28182.13182.13187.52181.521.51M
August 08, 2025187.39184.65184.65188.5183.781.63M
August 07, 2025187.57185.6185.6190.66185.222.22M
August 06, 2025186.72185.01185.01190183.51.76M
August 05, 2025183.06186.84186.84188.83181.32.51M
August 04, 2025184.3183.42183.42186.25181.472.15M
August 01, 2025186.34183.97183.97189.631795.8M
July 31, 2025179.89174.73174.73179.89171.993.57M
July 30, 2025181.99179.13179.13183176.622.3M
July 29, 2025183.58181.82181.82184.51180.931.58M
July 28, 2025183.75183.58183.58184.89180.322.62M
July 25, 2025180.05185.32185.32186.81179.322.05M
July 24, 2025180.29180.72180.72181.99177.062.05M
July 23, 2025180.68179.77179.77181.88176.881.89M
July 22, 2025178.34179.99179.99181.06175.531.94M
July 21, 2025176.93178.33178.33181.25175.22.3M
July 18, 2025173.4175.85175.85177.23171.862.61M
July 17, 2025167.74173.54173.54175.85167.63.65M
July 16, 2025172.1166.82166.82173.37165.573.21M
July 15, 2025167.34171.93171.93172.8165.894.19M
July 14, 2025162.5160.84160.84165.15159.851.91M
July 11, 2025163.6162.44162.44165.64161.762.14M
July 10, 2025166.59165.09165.09168.48164.63.02M
July 09, 2025165.3165.99165.99167.24163.192.98M
July 08, 2025168.32165.48165.48172.62165.154.97M
July 07, 2025183.16177.06177.06183.88175.313.69M
July 03, 2025178185.03185.03189.5177.856.4M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved