and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Solar Stock Price (Quote) NASDAQ:FSLR
$116.99 ( -1.04% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.46 | $121.91 | Tuesday, 16th Aug 2022 FSLR stock ended at $116.99. This is 1.04% less than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 2.49% from a day low at $116.47 to a day high of $119.37. |
| 90 days | $60.77 | $121.91 | |
| 52 weeks | $59.60 | $123.13 |
Historical First Solar prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $117.50 | $119.37 | $116.47 | $116.99 | 1 806 779 |
| 2022-08-15 | $117.41 | $121.91 | $116.02 | $118.22 | 2 991 305 |
| 2022-08-12 | $115.10 | $118.11 | $113.66 | $117.97 | 2 468 988 |
| 2022-08-11 | $117.35 | $118.00 | $114.00 | $114.58 | 3 135 632 |
| 2022-08-10 | $111.83 | $115.34 | $108.73 | $114.51 | 3 299 733 |
| 2022-08-09 | $104.31 | $110.22 | $103.51 | $109.01 | 3 331 115 |
| 2022-08-08 | $109.20 | $114.32 | $106.57 | $106.74 | 6 300 686 |
| 2022-08-05 | $102.03 | $103.90 | $99.36 | $101.90 | 3 321 399 |
| 2022-08-04 | $97.43 | $99.87 | $96.00 | $99.17 | 1 773 983 |
| 2022-08-03 | $101.80 | $101.88 | $95.77 | $97.89 | 3 008 460 |
| 2022-08-02 | $98.01 | $101.64 | $97.26 | $99.72 | 2 466 623 |
| 2022-08-01 | $98.97 | $101.38 | $96.39 | $99.49 | 3 537 884 |
| 2022-07-29 | $90.43 | $102.12 | $90.16 | $99.17 | 9 537 807 |
| 2022-07-28 | $89.63 | $92.54 | $87.34 | $88.50 | 7 704 165 |
| 2022-07-27 | $75.46 | $77.50 | $74.18 | $76.76 | 1 676 551 |
| 2022-07-26 | $73.78 | $74.19 | $72.71 | $73.57 | 881 623 |
| 2022-07-25 | $72.29 | $74.39 | $71.09 | $74.15 | 1 164 944 |
| 2022-07-22 | $73.37 | $73.99 | $71.52 | $72.59 | 1 239 000 |
| 2022-07-21 | $73.38 | $73.50 | $71.45 | $73.26 | 1 135 093 |
| 2022-07-20 | $70.65 | $73.41 | $70.37 | $72.98 | 1 360 905 |
| 2022-07-19 | $67.53 | $71.80 | $67.01 | $70.65 | 2 108 767 |
| 2022-07-18 | $66.30 | $69.00 | $65.46 | $67.01 | 1 923 482 |
| 2022-07-15 | $67.79 | $68.13 | $60.96 | $65.27 | 7 229 508 |
| 2022-07-14 | $68.56 | $71.35 | $67.16 | $71.04 | 1 478 105 |
| 2022-07-13 | $67.29 | $69.26 | $66.35 | $69.16 | 972 592 |
| 2022-07-12 | $69.48 | $69.88 | $67.38 | $68.42 | 1 417 056 |
| 2022-07-11 | $71.45 | $72.01 | $69.13 | $69.29 | 1 004 588 |
| 2022-07-08 | $69.89 | $73.54 | $69.58 | $72.51 | 1 343 213 |
| 2022-07-07 | $67.16 | $71.00 | $67.16 | $70.64 | 1 369 393 |
| 2022-07-06 | $66.25 | $67.38 | $65.50 | $66.16 | 1 383 829 |
| 2022-07-05 | $66.87 | $67.33 | $62.39 | $66.23 | 1 546 978 |
| 2022-07-01 | $68.72 | $68.89 | $67.24 | $68.15 | 1 007 789 |
| 2022-06-30 | $66.09 | $68.76 | $65.55 | $68.13 | 1 050 109 |
| 2022-06-29 | $66.78 | $67.49 | $65.52 | $66.84 | 1 231 941 |
| 2022-06-28 | $70.88 | $70.96 | $67.56 | $67.75 | 1 431 737 |
| 2022-06-27 | $70.38 | $71.53 | $69.51 | $70.62 | 916 676 |
| 2022-06-24 | $70.25 | $70.60 | $68.21 | $70.07 | 1 271 854 |
| 2022-06-23 | $68.55 | $69.87 | $67.50 | $69.60 | 1 354 586 |
| 2022-06-22 | $66.66 | $68.74 | $66.66 | $67.60 | 1 473 492 |
| 2022-06-21 | $68.19 | $69.00 | $66.57 | $68.20 | 2 214 095 |
| 2022-06-17 | $62.85 | $67.53 | $62.85 | $66.71 | 2 488 755 |
| 2022-06-16 | $62.01 | $64.29 | $60.77 | $62.01 | 2 262 633 |
| 2022-06-15 | $62.50 | $64.49 | $61.51 | $64.03 | 1 474 848 |
| 2022-06-14 | $63.81 | $64.15 | $61.08 | $61.95 | 1 086 950 |
| 2022-06-13 | $65.14 | $66.06 | $62.77 | $63.13 | 1 400 283 |
| 2022-06-10 | $68.23 | $68.95 | $67.07 | $68.00 | 1 240 890 |
| 2022-06-09 | $70.93 | $71.86 | $69.77 | $69.83 | 1 115 124 |
| 2022-06-08 | $71.75 | $72.87 | $70.61 | $71.69 | 858 778 |
| 2022-06-07 | $71.21 | $72.02 | $70.53 | $72.00 | 1 711 636 |
| 2022-06-06 | $76.72 | $76.72 | $71.58 | $71.99 | 3 518 291 |
About First Solar
First Solar, Inc. provides photovoltaic (PV) solar energy solutions in the United State, Japan, France, Canada, India, Australia, and internationally. The company designs, manufactures, and sells cadmium telluride solar modules that converts sunlight into electricity. It serves developers and operators of systems, utilities, independent power producers, commercial and industrial companies, and other system owners. The company was formerly known a... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
