Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

First Solar (NQ: FSLR )

208.76 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2024	216.50	219.66	208.38	208.76	1,500,562	-1.69(-0.80%)
Aug 06, 2024	206.31	215.88	205.00	210.45	1,795,869	+3.36(+1.62%)
Aug 05, 2024	201.00	212.16	195.27	207.09	2,684,449	-5.95(-2.80%)
Aug 02, 2024	216.70	223.31	210.72	213.04	2,783,103	-5.46(-2.50%)
Aug 01, 2024	219.10	227.99	215.33	218.50	3,358,584	+2.51(+1.16%)
Jul 31, 2024	220.12	227.50	209.79	215.99	5,254,503	+5.10(+2.42%)
Jul 30, 2024	222.00	224.46	209.25	210.89	3,435,560	-9.51(-4.31%)
Jul 29, 2024	226.75	229.16	218.70	220.40	2,020,154	-6.34(-2.80%)
Jul 26, 2024	221.57	230.79	220.50	226.74	2,209,270	+10.55(+4.88%)
Jul 25, 2024	218.78	224.11	215.01	216.19	1,653,454	-5.14(-2.32%)
Jul 24, 2024	224.02	232.87	221.01	221.33	2,295,000	-1.68(-0.75%)
Jul 23, 2024	222.86	226.80	220.00	223.01	1,913,954	+2.77(+1.26%)
Jul 22, 2024	225.51	226.26	217.82	220.24	2,525,080	+3.81(+1.76%)
Jul 19, 2024	214.00	218.35	211.79	216.43	2,565,198	+2.85(+1.33%)
Jul 18, 2024	213.65	217.80	209.76	213.58	3,234,252	+5.41(+2.60%)
Jul 17, 2024	215.56	217.94	206.85	208.17	3,384,414	-13.08(-5.91%)
Jul 16, 2024	216.90	223.73	213.00	221.25	3,100,354	+7.83(+3.67%)
Jul 15, 2024	220.22	220.36	209.21	213.42	5,194,760	-19.82(-8.50%)
Jul 12, 2024	235.70	238.79	232.40	233.24	1,641,041	-0.21(-0.09%)
Jul 11, 2024	236.00	240.96	228.37	233.45	2,477,265	+4.88(+2.14%)
Jul 10, 2024	226.87	231.27	224.90	228.57	1,641,856	+3.34(+1.48%)
Jul 09, 2024	227.00	229.78	222.70	225.23	1,572,333	-1.89(-0.83%)
Jul 08, 2024	227.96	231.99	223.19	227.12	2,219,547	+5.00(+2.25%)
Jul 05, 2024	231.51	233.58	220.80	222.12	2,474,519	-8.99(-3.89%)
Jul 03, 2024	220.05	231.72	216.77	231.11	3,989,517	+14.38(+6.63%)
Jul 02, 2024	222.65	227.54	214.37	216.73	3,185,857	-5.98(-2.69%)
Jul 01, 2024	224.75	226.18	217.26	222.71	3,591,766	-2.75(-1.22%)
Jun 28, 2024	248.73	248.73	225.12	225.46	6,087,941	-24.46(-9.79%)
Jun 27, 2024	245.90	251.64	243.43	249.92	1,920,155	+1.99(+0.80%)
Jun 26, 2024	256.43	256.43	243.29	247.93	2,806,570	-8.81(-3.43%)
Jun 25, 2024	259.82	261.00	255.09	256.74	1,443,075	-4.54(-1.74%)
Jun 24, 2024	256.65	268.12	254.51	261.28	2,518,705	+2.41(+0.93%)
Jun 21, 2024	259.32	266.56	256.01	258.87	3,993,383	-1.20(-0.46%)
Jun 20, 2024	260.00	262.87	253.61	260.07	2,813,812	-2.30(-0.88%)
Jun 18, 2024	255.29	263.70	253.57	262.37	2,960,705	+1.04(+0.40%)
Jun 17, 2024	273.21	274.08	254.24	261.33	5,103,649	-12.28(-4.49%)
Jun 14, 2024	288.18	290.90	272.81	273.61	3,173,721	-17.95(-6.16%)
Jun 13, 2024	300.24	304.52	287.02	291.56	2,573,389	-9.15(-3.04%)
Jun 12, 2024	300.49	306.77	296.40	300.71	3,727,126	+6.18(+2.10%)
Jun 11, 2024	279.89	294.58	275.42	294.53	4,100,681	+14.73(+5.26%)
Jun 10, 2024	265.91	283.96	263.07	279.80	3,452,117	+12.46(+4.66%)
Jun 07, 2024	266.85	279.95	265.09	267.34	2,556,373	-6.11(-2.23%)
Jun 06, 2024	270.00	278.50	267.36	273.45	2,154,205	+0.39(+0.14%)
Jun 05, 2024	268.17	285.52	266.54	273.06	2,905,131	+6.89(+2.59%)
Jun 04, 2024	274.05	278.10	265.43	266.17	2,291,285	-6.55(-2.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.