Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ:FSLR)

126.43 -0.89 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 125.32 127.10 120.60 126.43 3,186,408 -0.89(-0.70%)
Mar 28, 2025 126.15 129.20 124.32 127.32 3,086,946 +0.72(+0.57%)
Mar 27, 2025 125.40 130.96 124.32 126.60 2,646,842 +0.26(+0.21%)
Mar 26, 2025 131.07 132.50 124.53 126.34 3,765,840 -5.12(-3.89%)
Mar 25, 2025 128.64 133.32 128.18 131.46 3,762,465 +2.64(+2.05%)
Mar 24, 2025 133.71 135.00 128.68 128.82 3,865,074 -2.58(-1.96%)
Mar 21, 2025 128.80 131.65 127.80 131.40 4,510,158 +2.94(+2.29%)
Mar 20, 2025 127.79 130.99 126.60 128.46 1,833,461 -0.88(-0.68%)
Mar 19, 2025 127.89 131.26 127.50 129.34 2,051,292 +2.00(+1.57%)
Mar 18, 2025 131.51 132.00 125.67 127.34 3,017,041 -5.69(-4.28%)
Mar 17, 2025 133.42 135.70 132.06 133.03 2,441,663 +0.52(+0.39%)
Mar 14, 2025 136.02 136.02 131.52 132.51 2,112,341 -0.30(-0.23%)
Mar 13, 2025 135.07 138.81 131.79 132.81 2,099,589 -3.23(-2.37%)
Mar 12, 2025 139.71 140.98 134.40 136.04 2,134,504 -3.06(-2.20%)
Mar 11, 2025 135.29 140.94 135.00 139.10 3,779,559 +5.99(+4.50%)
Mar 10, 2025 137.36 139.74 132.12 133.11 3,448,005 -6.02(-4.33%)
Mar 07, 2025 130.96 139.72 130.91 139.13 3,456,647 +8.00(+6.10%)
Mar 06, 2025 128.65 133.75 127.40 131.13 2,420,931 +0.23(+0.18%)
Mar 05, 2025 131.61 132.46 129.22 130.90 3,239,450 -0.33(-0.25%)
Mar 04, 2025 125.49 135.68 124.96 131.23 4,349,617 +3.60(+2.82%)
Mar 03, 2025 135.28 136.00 126.54 127.63 4,695,278 -8.55(-6.28%)
Feb 28, 2025 141.09 141.32 133.90 136.18 5,783,853 -5.00(-3.54%)
Feb 27, 2025 155.88 160.92 140.84 141.18 4,412,547 -15.66(-9.98%)
Feb 26, 2025 154.65 167.96 154.66 156.84 7,052,179 +9.38(+6.36%)
Feb 25, 2025 150.93 152.67 146.19 147.46 5,080,024 -5.45(-3.56%)
Feb 24, 2025 155.22 155.65 151.00 152.91 2,707,055 -2.53(-1.63%)
Feb 21, 2025 162.46 164.22 153.53 155.44 3,889,253 -8.65(-5.27%)
Feb 20, 2025 161.94 164.55 159.32 164.09 2,280,724 +1.59(+0.98%)
Feb 19, 2025 166.29 170.70 162.28 162.50 2,504,119 -0.37(-0.23%)
Feb 18, 2025 160.60 163.25 158.50 162.87 1,923,248 +3.11(+1.95%)
Feb 14, 2025 161.20 163.71 159.33 159.76 1,406,272 -0.58(-0.36%)
Feb 13, 2025 158.48 161.49 157.07 160.34 1,423,276 +1.73(+1.09%)
Feb 12, 2025 159.66 162.09 157.86 158.61 1,959,731 -2.99(-1.85%)
Feb 11, 2025 165.46 166.86 160.28 161.60 2,607,822 -1.29(-0.79%)
Feb 10, 2025 169.94 170.40 162.68 162.89 2,584,743 -5.45(-3.24%)
Feb 07, 2025 167.67 170.72 165.31 168.34 1,641,655 +0.67(+0.40%)
Feb 06, 2025 163.39 167.74 162.59 167.67 1,878,627 +5.30(+3.26%)
Feb 05, 2025 169.64 171.54 162.19 162.37 2,375,789 -3.86(-2.32%)
Feb 04, 2025 165.53 169.90 162.46 166.23 1,637,088 -0.96(-0.57%)
Feb 03, 2025 163.31 169.95 162.00 167.19 2,126,418 -0.33(-0.20%)
Jan 31, 2025 166.28 169.77 166.08 167.52 1,794,443 +0.13(+0.08%)
Jan 30, 2025 168.14 169.97 165.54 167.39 1,375,411 +1.38(+0.83%)
Jan 29, 2025 164.93 171.50 164.18 166.01 3,343,546 +5.77(+3.60%)
Jan 28, 2025 164.52 165.00 158.08 160.24 2,968,328 -4.07(-2.48%)
Jan 27, 2025 166.30 168.40 161.57 164.31 3,043,651 -3.94(-2.34%)
Jan 24, 2025 173.79 174.04 167.65 168.25 3,910,729 -5.86(-3.37%)
Jan 23, 2025 171.01 175.75 165.85 174.11 4,233,762 +2.21(+1.29%)
Jan 22, 2025 183.23 183.65 171.68 171.90 4,377,733 -11.61(-6.33%)
Jan 21, 2025 189.80 192.15 179.59 183.51 3,360,730 -9.37(-4.86%)
Jan 17, 2025 193.88 194.00 190.57 192.88 1,539,100 +1.99(+1.04%)
Jan 16, 2025 189.40 194.56 187.73 190.89 1,832,006 +4.07(+2.18%)
Jan 15, 2025 190.10 192.68 186.27 186.82 1,376,013 +1.47(+0.79%)
Jan 14, 2025 186.00 189.30 182.79 185.35 1,215,242 +1.74(+0.95%)
Jan 13, 2025 186.66 187.00 180.28 183.61 1,496,548 -5.63(-2.98%)
Jan 10, 2025 190.52 191.66 186.97 189.24 1,410,682 -1.89(-0.99%)
Jan 08, 2025 194.10 195.01 188.31 191.13 1,780,699 -6.60(-3.34%)
Jan 07, 2025 194.13 201.20 194.00 197.73 2,108,630 +6.46(+3.38%)
Jan 06, 2025 191.48 197.66 189.96 191.27 2,194,104 +4.84(+2.60%)
Jan 03, 2025 187.61 188.00 184.06 186.43 1,278,007 -0.04(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.