FSLR
First Solar, Inc. FSLR
$211.99
+0.06
(+0.03%)
Pullback · -1.62σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment FSLR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $207.15 | $215.94 | $203.77 | $211.99 | 2.3M |
| 2026-07-16 | $219.81 | $220.97 | $210.92 | $211.93 | 2.0M |
| 2026-07-15 | $223.99 | $230.84 | $219.50 | $223.82 | 2.0M |
| 2026-07-14 | $227.55 | $229.20 | $219.94 | $220.58 | 1.4M |
| 2026-07-13 | $224.07 | $226.27 | $217.19 | $221.03 | 1.8M |
| 2026-07-10 | $229.82 | $233.00 | $225.82 | $227.83 | 1.3M |
| 2026-07-09 | $231.68 | $234.45 | $227.33 | $228.50 | 1.6M |
| 2026-07-08 | $224.10 | $227.16 | $219.13 | $224.30 | 1.7M |
| 2026-07-07 | $235.90 | $237.86 | $225.96 | $227.72 | 1.9M |
| 2026-07-06 | $229.70 | $238.24 | $227.26 | $233.06 | 1.7M |
| 2026-07-02 | $232.08 | $237.57 | $219.02 | $224.57 | 2.6M |
| 2026-07-01 | $231.99 | $241.00 | $231.13 | $232.08 | 1.4M |
| 2026-06-30 | $238.70 | $240.61 | $231.90 | $235.96 | 2.1M |
| 2026-06-29 | $239.19 | $242.53 | $227.41 | $232.80 | 1.9M |
| 2026-06-26 | $241.36 | $249.26 | $237.00 | $239.07 | 1.8M |
| 2026-06-25 | $253.65 | $255.00 | $242.50 | $248.64 | 1.2M |
| 2026-06-24 | $249.72 | $257.99 | $244.30 | $248.36 | 1.5M |
| 2026-06-23 | $254.00 | $264.45 | $248.86 | $249.24 | 1.8M |
| 2026-06-22 | $260.39 | $266.77 | $259.03 | $263.11 | 2.1M |
| 2026-06-18 | $262.00 | $263.82 | $248.57 | $257.70 | 3.7M |
| 2026-06-17 | $262.53 | $266.17 | $253.29 | $254.80 | 1.7M |
| 2026-06-16 | $270.46 | $279.00 | $263.63 | $264.36 | 1.9M |
| 2026-06-15 | $272.67 | $275.94 | $264.04 | $273.51 | 2.1M |
| 2026-06-12 | $276.74 | $279.18 | $266.33 | $267.31 | 1.8M |
| 2026-06-11 | $255.81 | $272.76 | $250.43 | $271.17 | 2.5M |
| 2026-06-10 | $258.83 | $259.85 | $248.66 | $249.27 | 2.6M |
| 2026-06-09 | $278.00 | $278.00 | $250.01 | $262.19 | 2.8M |
| 2026-06-08 | $286.69 | $289.99 | $274.41 | $275.39 | 2.3M |
| 2026-06-05 | $305.50 | $306.55 | $276.06 | $279.01 | 3.9M |
| 2026-06-04 | $309.00 | $320.64 | $303.10 | $314.95 | 2.7M |
| 2026-06-03 | $305.44 | $320.95 | $302.00 | $318.25 | 2.7M |
| 2026-06-02 | $302.00 | $313.00 | $296.89 | $311.01 | 3.0M |
| 2026-06-01 | $302.09 | $306.78 | $292.34 | $303.00 | 3.4M |
| 2026-05-29 | $302.65 | $313.75 | $297.25 | $306.79 | 6.0M |
| 2026-05-28 | $275.60 | $310.42 | $274.64 | $303.38 | 5.6M |
| 2026-05-27 | $270.00 | $274.82 | $265.50 | $273.67 | 2.1M |
| 2026-05-26 | $266.13 | $276.40 | $264.13 | $269.95 | 4.0M |
| 2026-05-22 | $248.45 | $259.12 | $242.50 | $257.85 | 2.5M |
| 2026-05-21 | $237.20 | $257.00 | $236.75 | $248.88 | 4.3M |
| 2026-05-20 | $226.09 | $238.13 | $222.23 | $237.86 | 2.3M |
| 2026-05-19 | $228.15 | $229.04 | $221.62 | $221.71 | 1.8M |
| 2026-05-18 | $234.57 | $234.90 | $227.68 | $233.64 | 2.0M |
| 2026-05-15 | $226.25 | $237.50 | $222.50 | $233.37 | 2.4M |
| 2026-05-14 | $232.51 | $236.13 | $226.18 | $231.62 | 1.9M |
| 2026-05-13 | $234.33 | $240.84 | $231.17 | $234.60 | 2.6M |
| 2026-05-12 | $234.95 | $237.00 | $224.03 | $228.06 | 2.7M |
| 2026-05-11 | $221.12 | $237.57 | $221.12 | $233.27 | 4.1M |
| 2026-05-08 | $216.92 | $221.21 | $212.01 | $219.95 | 1.9M |
| 2026-05-07 | $218.90 | $223.89 | $212.29 | $214.57 | 3.0M |
| 2026-05-06 | $218.16 | $219.54 | $214.60 | $218.00 | 2.5M |
| 2026-05-05 | $213.93 | $221.58 | $212.81 | $219.38 | 3.2M |
| 2026-05-04 | $213.00 | $215.75 | $205.19 | $211.39 | 2.9M |
| 2026-05-01 | $200.08 | $217.88 | $199.90 | $211.71 | 5.1M |
| 2026-04-30 | $192.41 | $203.94 | $189.50 | $201.89 | 3.3M |
| 2026-04-29 | $197.00 | $197.98 | $187.20 | $190.61 | 1.7M |
| 2026-04-28 | $196.41 | $197.73 | $194.13 | $195.86 | 1.7M |
| 2026-04-27 | $195.04 | $198.66 | $191.87 | $197.48 | 2.0M |
| 2026-04-24 | $197.24 | $197.69 | $190.01 | $193.76 | 1.5M |
| 2026-04-23 | $189.57 | $197.63 | $189.50 | $196.19 | 2.2M |
| 2026-04-22 | $189.35 | $194.76 | $188.00 | $188.71 | 2.0M |
| 2026-04-21 | $193.19 | $195.37 | $185.13 | $186.61 | 1.9M |
| 2026-04-20 | $190.15 | $193.41 | $187.33 | $192.49 | 1.9M |
| 2026-04-17 | $192.03 | $194.97 | $189.47 | $190.44 | 3.4M |
| 2026-04-16 | $195.40 | $197.60 | $188.64 | $191.65 | 2.5M |
| 2026-04-15 | $211.00 | $211.00 | $194.00 | $195.20 | 3.5M |
| 2026-04-14 | $202.12 | $203.51 | $195.19 | $200.61 | 2.5M |
| 2026-04-13 | $203.58 | $206.00 | $198.86 | $200.35 | 1.6M |
| 2026-04-10 | $198.16 | $207.00 | $197.28 | $203.47 | 1.6M |
| 2026-04-09 | $200.51 | $204.13 | $196.81 | $197.25 | 1.1M |
| 2026-04-08 | $198.99 | $202.14 | $197.20 | $200.78 | 1.4M |
| 2026-04-07 | $193.01 | $193.50 | $188.99 | $192.31 | 1.9M |
| 2026-04-06 | $195.50 | $198.76 | $194.05 | $195.57 | 1.6M |
| 2026-04-02 | $196.76 | $200.94 | $194.64 | $195.32 | 1.5M |
| 2026-04-01 | $198.02 | $200.73 | $196.38 | $199.42 | 1.6M |
| 2026-03-31 | $186.48 | $197.85 | $186.48 | $197.26 | 2.3M |
| 2026-03-30 | $192.89 | $193.74 | $182.99 | $184.70 | 1.7M |
| 2026-03-27 | $185.55 | $195.00 | $185.00 | $190.29 | 2.3M |
| 2026-03-26 | $190.59 | $193.00 | $185.23 | $185.83 | 1.6M |
| 2026-03-25 | $195.44 | $197.35 | $193.31 | $193.51 | 1.1M |
| 2026-03-24 | $189.69 | $194.86 | $186.17 | $192.85 | 2.1M |
| 2026-03-23 | $193.26 | $196.93 | $188.10 | $189.92 | 2.1M |
| 2026-03-20 | $194.74 | $197.82 | $189.78 | $192.82 | 3.6M |
| 2026-03-19 | $196.70 | $200.04 | $194.15 | $199.65 | 1.3M |
| 2026-03-18 | $198.80 | $202.00 | $197.50 | $197.81 | 1.2M |
| 2026-03-17 | $199.53 | $202.72 | $197.85 | $200.42 | 1.4M |
| 2026-03-16 | $200.48 | $202.00 | $197.65 | $199.48 | 1.1M |
| 2026-03-13 | $199.43 | $201.99 | $193.76 | $196.07 | 1.2M |
| 2026-03-12 | $199.74 | $200.90 | $196.49 | $197.56 | 1.5M |
| 2026-03-11 | $197.00 | $203.18 | $195.31 | $200.25 | 1.4M |
| 2026-03-10 | $195.70 | $201.18 | $195.24 | $197.80 | 2.0M |
| 2026-03-09 | $187.35 | $196.60 | $187.10 | $195.38 | 2.0M |
| 2026-03-06 | $188.90 | $192.30 | $187.24 | $189.21 | 1.8M |
| 2026-03-05 | $197.00 | $199.16 | $190.23 | $191.80 | 1.9M |
| 2026-03-04 | $196.83 | $203.46 | $196.26 | $197.27 | 1.9M |
| 2026-03-03 | $192.30 | $199.53 | $191.77 | $197.53 | 1.7M |
| 2026-03-02 | $193.10 | $200.79 | $191.79 | $199.86 | 2.3M |
| 2026-02-27 | $195.97 | $197.92 | $191.86 | $197.20 | 3.8M |
| 2026-02-26 | $208.01 | $211.55 | $197.81 | $200.10 | 5.0M |
| 2026-02-25 | $197.54 | $215.09 | $196.45 | $210.12 | 9.8M |
| 2026-02-24 | $242.47 | $250.99 | $238.55 | $243.21 | 3.3M |
| 2026-02-23 | $242.51 | $247.00 | $239.67 | $242.15 | 1.7M |
| 2026-02-20 | $232.48 | $248.83 | $230.00 | $241.88 | 2.8M |
| 2026-02-19 | $238.56 | $242.18 | $231.15 | $233.30 | 2.7M |
| 2026-02-18 | $227.34 | $239.12 | $224.20 | $238.57 | 2.6M |
| 2026-02-17 | $225.13 | $228.02 | $220.46 | $226.05 | 2.2M |
| 2026-02-13 | $218.70 | $228.91 | $216.73 | $225.65 | 2.6M |
| 2026-02-12 | $230.13 | $230.14 | $217.55 | $220.45 | 1.6M |
| 2026-02-11 | $229.81 | $231.17 | $222.60 | $227.74 | 1.2M |
| 2026-02-10 | $219.00 | $229.24 | $218.06 | $226.24 | 2.5M |
| 2026-02-09 | $221.30 | $224.46 | $217.32 | $222.13 | 2.7M |
| 2026-02-06 | $233.99 | $236.76 | $214.74 | $218.73 | 5.3M |
| 2026-02-05 | $231.21 | $238.86 | $228.52 | $234.36 | 1.7M |
| 2026-02-04 | $242.85 | $246.71 | $231.03 | $238.06 | 2.2M |
| 2026-02-03 | $228.78 | $242.88 | $227.67 | $239.04 | 1.9M |
| 2026-02-02 | $225.25 | $231.05 | $224.54 | $230.55 | 2.0M |
| 2026-01-30 | $221.00 | $233.00 | $220.85 | $225.52 | 2.8M |
| 2026-01-29 | $230.22 | $232.20 | $214.00 | $224.01 | 5.3M |
| 2026-01-28 | $240.36 | $251.36 | $238.64 | $249.41 | 2.2M |
| 2026-01-27 | $242.52 | $245.90 | $234.39 | $235.05 | 2.2M |
| 2026-01-26 | $241.59 | $249.50 | $238.12 | $242.97 | 2.2M |
| 2026-01-23 | $240.92 | $246.40 | $237.92 | $242.15 | 1.9M |
| 2026-01-22 | $244.35 | $247.45 | $239.49 | $239.68 | 2.0M |
| 2026-01-21 | $244.50 | $247.65 | $238.22 | $243.72 | 1.5M |
| 2026-01-20 | $239.00 | $245.00 | $234.63 | $242.11 | 2.0M |