First Solar

FSLR
🏛️ usa →
223.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 146.88 149.90 145.64 149.79 1.4M
2022-12-29 148.37 149.64 144.74 148.78 1.4M
2022-12-28 150.00 150.48 142.35 146.17 2.8M
2022-12-27 156.33 157.76 150.01 150.22 2.0M
2022-12-23 157.98 157.98 153.12 156.75 1.0M
2022-12-22 160.98 161.62 154.54 156.89 2.1M
2022-12-21 157.03 162.20 150.25 162.06 2.5M
2022-12-20 156.81 161.38 154.04 156.59 2.2M
2022-12-19 155.98 161.73 154.51 156.77 2.9M
2022-12-16 158.69 160.74 152.56 155.08 22.6M
2022-12-15 158.50 162.19 156.90 159.41 2.7M
2022-12-14 157.89 162.50 155.37 160.09 2.7M
2022-12-13 152.89 158.99 150.85 157.08 3.2M
2022-12-12 149.77 153.76 148.56 150.28 1.8M
2022-12-09 151.24 154.71 149.86 150.96 1.9M
2022-12-08 156.22 157.24 151.82 152.71 1.5M
2022-12-07 156.51 158.95 153.27 154.74 2.2M
2022-12-06 162.63 166.26 156.74 157.47 3.3M
2022-12-05 168.00 169.81 165.32 167.14 1.9M
2022-12-02 168.49 173.60 167.57 168.32 2.8M
2022-12-01 172.56 173.63 166.48 168.54 2.1M
2022-11-30 163.02 173.68 163.02 172.53 8.7M
2022-11-29 165.43 167.79 160.91 161.81 2.3M
2022-11-28 167.51 170.60 163.68 165.62 3.5M
2022-11-25 169.02 173.21 167.31 171.43 1.1M
2022-11-23 167.89 170.52 166.68 169.47 1.6M
2022-11-22 166.37 168.17 163.74 167.66 1.7M
2022-11-21 165.70 167.59 163.46 165.39 1.4M
2022-11-18 165.31 167.58 161.90 166.60 2.1M
2022-11-17 156.50 165.12 154.83 164.98 2.6M
2022-11-16 157.44 162.53 157.01 158.58 1.8M
2022-11-15 160.13 160.56 154.60 159.63 2.0M
2022-11-14 151.39 155.85 147.75 153.63 1.8M
2022-11-11 155.32 157.68 150.08 150.42 2.5M
2022-11-10 155.08 160.54 149.21 157.02 3.8M
2022-11-09 146.79 155.89 146.26 151.16 2.8M
2022-11-08 149.07 152.19 146.27 147.27 2.6M
2022-11-07 154.83 155.28 144.27 147.25 2.6M
2022-11-04 160.23 161.64 149.11 153.62 3.3M
2022-11-03 149.27 158.48 149.06 157.73 3.5M
2022-11-02 148.37 154.75 147.50 150.07 3.6M
2022-11-01 148.00 149.56 143.38 148.57 3.6M
2022-10-31 133.98 148.20 133.00 145.57 7.1M
2022-10-28 131.15 138.71 127.55 132.67 5.7M
2022-10-27 131.73 133.42 128.69 131.18 3.1M
2022-10-26 130.33 133.74 128.86 131.40 2.9M
2022-10-25 124.62 128.66 124.61 127.15 2.0M
2022-10-24 123.15 125.86 120.17 124.57 1.7M
2022-10-21 118.32 124.24 116.77 122.60 3.6M
2022-10-20 120.27 121.86 116.47 118.72 2.2M
2022-10-19 120.30 120.42 116.76 120.21 2.2M
2022-10-18 121.64 122.89 118.35 121.31 2.7M
2022-10-17 125.68 125.89 115.66 118.28 4.2M
2022-10-14 127.60 129.42 123.18 123.36 2.1M
2022-10-13 121.21 128.56 120.46 126.54 3.1M
2022-10-12 131.40 131.85 125.81 126.88 2.9M
2022-10-11 128.80 132.50 125.35 131.32 3.1M
2022-10-10 128.50 131.58 125.17 131.06 2.6M
2022-10-07 129.74 133.79 127.92 129.42 4.2M
2022-10-06 134.46 138.26 131.85 132.06 2.8M
2022-10-05 141.17 142.63 132.54 134.59 3.8M
2022-10-04 140.11 145.74 140.11 143.06 4.5M
2022-10-03 132.70 137.74 131.34 136.62 3.3M
2022-09-30 129.90 136.20 129.72 132.27 3.5M
2022-09-29 136.47 138.19 129.23 130.93 2.5M
2022-09-28 131.07 136.69 129.08 136.19 2.9M
2022-09-27 131.47 135.81 129.80 132.31 2.8M
2022-09-26 129.90 133.00 127.60 128.21 2.7M
2022-09-23 128.68 130.95 127.07 129.85 3.7M
2022-09-22 135.58 136.30 129.56 131.77 2.5M
2022-09-21 134.53 140.64 132.39 135.57 3.1M
2022-09-20 136.48 137.96 133.11 133.31 1.9M
2022-09-19 135.12 138.00 134.52 137.04 2.2M
2022-09-16 130.81 136.45 130.20 135.81 4.9M
2022-09-15 134.62 135.60 131.14 132.02 2.5M
2022-09-14 136.21 136.49 133.39 135.76 2.7M
2022-09-13 132.00 140.14 131.56 136.76 3.5M
2022-09-12 134.62 137.07 132.66 136.79 2.3M
2022-09-09 138.09 138.41 133.41 135.82 3.6M
2022-09-08 137.41 139.91 134.38 137.53 5.4M
2022-09-07 127.18 135.20 125.57 134.80 4.4M
2022-09-06 126.20 129.73 124.17 127.60 3.0M
2022-09-02 129.74 130.95 124.01 126.41 3.1M
2022-09-01 124.53 128.98 123.73 127.84 3.9M
2022-08-31 124.97 129.89 124.09 127.55 6.1M
2022-08-30 125.00 130.25 120.28 122.31 6.0M
2022-08-29 119.61 123.95 118.13 121.69 2.4M
2022-08-26 125.50 126.17 120.97 121.75 3.4M
2022-08-25 118.99 121.74 118.40 121.69 1.9M
2022-08-24 113.80 119.58 113.80 118.44 1.9M
2022-08-23 115.27 116.89 113.58 114.42 1.1M
2022-08-22 112.25 115.73 111.20 114.48 1.9M
2022-08-19 114.71 116.26 113.42 115.41 1.7M
2022-08-18 118.74 121.34 117.58 117.82 2.3M
2022-08-17 115.14 116.81 113.89 116.30 1.8M
2022-08-16 117.50 119.37 116.47 116.99 1.8M
2022-08-15 117.41 121.91 116.02 118.22 3.0M
2022-08-12 115.10 118.11 113.66 117.97 2.5M
2022-08-11 117.35 118.00 114.00 114.58 3.1M
2022-08-10 111.83 115.34 108.73 114.51 3.3M
2022-08-09 104.31 110.22 103.51 109.01 3.3M
2022-08-08 109.20 114.32 106.57 106.74 6.3M
2022-08-05 102.03 103.90 99.36 101.90 3.3M
2022-08-04 97.43 99.87 96.00 99.17 1.8M
2022-08-03 101.80 101.88 95.77 97.89 3.0M
2022-08-02 98.01 101.64 97.26 99.72 2.5M
2022-08-01 98.97 101.38 96.39 99.49 3.5M
2022-07-29 90.43 102.12 90.16 99.17 9.6M
2022-07-28 89.63 92.54 87.34 88.50 7.7M
2022-07-27 75.46 77.50 74.18 76.76 1.7M
2022-07-26 73.78 74.19 72.71 73.57 0.9M
2022-07-25 72.29 74.39 71.09 74.15 1.2M
2022-07-22 73.37 73.99 71.52 72.59 1.2M
2022-07-21 73.38 73.50 71.45 73.26 1.1M
2022-07-20 70.65 73.41 70.37 72.98 1.4M
2022-07-19 67.53 71.80 67.01 70.65 2.1M
2022-07-18 66.30 69.00 65.46 67.01 1.9M
2022-07-15 67.79 68.13 60.96 65.27 7.2M
2022-07-14 68.56 71.35 67.16 71.04 1.5M
2022-07-13 67.29 69.26 66.35 69.16 1.0M
2022-07-12 69.48 69.88 67.38 68.42 1.4M
2022-07-11 71.45 72.01 69.13 69.29 1.0M
2022-07-08 69.89 73.54 69.58 72.51 1.3M
2022-07-07 67.16 71.00 67.16 70.64 1.4M
2022-07-06 66.25 67.38 65.50 66.16 1.4M
2022-07-05 66.87 67.33 62.39 66.23 1.5M
2022-07-01 67.58 68.89 67.24 68.15 1.1M
2022-06-30 66.09 68.76 65.55 68.13 1.1M
2022-06-29 66.78 67.49 65.52 66.84 1.2M
2022-06-28 70.88 70.96 67.56 67.75 1.4M
2022-06-27 70.38 71.53 69.51 70.62 0.9M
2022-06-24 70.25 70.60 68.21 70.07 1.3M
2022-06-23 68.55 69.87 67.50 69.60 1.4M
2022-06-22 66.66 68.74 66.66 67.60 1.5M
2022-06-21 68.19 69.00 66.57 68.20 2.2M
2022-06-17 62.85 67.53 62.85 66.71 2.5M
2022-06-16 62.01 64.29 60.77 62.01 2.3M
2022-06-15 62.50 64.49 61.51 64.03 1.5M
2022-06-14 63.81 64.15 61.08 61.95 1.1M
2022-06-13 65.14 66.06 62.77 63.13 1.4M
2022-06-10 68.23 68.95 67.07 68.00 1.2M
2022-06-09 70.93 71.86 69.77 69.83 1.1M
2022-06-08 71.75 72.87 70.61 71.69 0.9M
2022-06-07 71.21 72.02 70.53 72.00 1.7M
2022-06-06 76.72 76.72 71.58 71.99 3.5M
2022-06-03 73.14 76.20 73.14 74.93 1.1M
2022-06-02 70.85 74.64 70.62 74.24 1.6M
2022-06-01 70.61 71.75 69.50 70.87 1.3M
2022-05-31 72.15 73.49 69.98 70.61 1.4M
2022-05-27 68.60 72.15 68.60 72.01 1.6M
2022-05-26 66.00 68.48 65.75 68.08 0.8M
2022-05-25 64.88 66.20 64.16 66.04 0.8M
2022-05-24 65.56 65.61 63.83 64.59 1.1M
2022-05-23 66.21 66.45 64.00 66.06 0.9M
2022-05-20 67.56 68.67 63.84 65.77 1.4M
2022-05-19 65.34 67.85 65.24 66.47 1.1M
2022-05-18 63.87 66.85 63.82 65.36 1.2M
2022-05-17 64.72 65.53 63.66 65.40 1.0M
2022-05-16 63.74 64.23 62.37 62.77 0.9M
2022-05-13 64.85 66.01 63.55 64.25 1.6M
2022-05-12 60.47 62.64 59.60 61.40 2.1M
2022-05-11 66.96 67.39 61.56 61.72 2.2M
2022-05-10 69.98 70.68 66.45 67.58 1.2M
2022-05-09 70.17 71.13 67.01 68.25 1.5M
2022-05-06 75.28 75.68 71.25 72.14 1.4M
2022-05-05 77.38 77.92 75.21 76.41 1.1M
2022-05-04 75.66 78.96 75.01 78.70 1.4M
2022-05-03 72.85 76.65 72.57 75.11 1.1M
2022-05-02 72.77 74.31 71.42 73.64 1.4M
2022-04-29 73.07 74.98 72.60 73.03 2.5M
2022-04-28 72.71 73.52 70.01 72.26 1.6M
2022-04-27 72.43 74.60 71.92 72.14 1.1M
2022-04-26 71.87 73.20 71.11 71.44 1.2M
2022-04-25 71.07 72.50 69.56 72.45 1.3M
2022-04-22 74.43 75.53 72.14 72.37 2.8M
2022-04-21 77.99 79.10 73.90 74.43 1.7M
2022-04-20 79.52 80.08 76.74 76.93 0.9M
2022-04-19 78.15 79.58 77.71 78.73 0.9M
2022-04-18 77.85 79.36 77.53 78.66 0.6M
2022-04-14 79.74 80.64 78.10 78.12 0.8M
2022-04-13 78.83 79.97 77.76 79.70 0.8M
2022-04-12 79.89 81.60 79.05 79.10 1.5M
2022-04-11 76.65 80.37 76.25 78.86 1.3M
2022-04-08 78.38 79.43 76.95 77.61 0.9M
2022-04-07 78.26 79.90 77.07 78.54 0.9M
2022-04-06 79.03 79.99 77.41 78.13 1.3M
2022-04-05 81.40 82.92 79.83 80.33 2.5M
2022-04-04 83.46 84.78 82.45 83.96 1.4M
2022-04-01 84.10 86.31 82.89 84.01 1.4M
2022-03-31 82.32 85.28 81.93 83.74 2.2M
2022-03-30 83.83 84.42 81.41 81.94 1.1M
2022-03-29 83.90 85.23 81.82 84.59 1.6M
2022-03-28 79.68 85.79 79.55 84.09 4.3M
2022-03-25 79.67 79.83 77.91 79.65 1.1M
2022-03-24 78.28 79.75 77.94 79.53 1.0M
2022-03-23 79.12 79.79 77.61 77.99 1.1M
2022-03-22 77.60 80.45 77.49 79.08 1.2M
2022-03-21 77.72 78.47 75.95 77.39 1.2M
2022-03-18 77.36 78.80 77.17 77.60 2.0M
2022-03-17 76.66 78.39 75.97 78.22 1.5M
2022-03-16 75.44 77.67 74.00 77.59 1.8M
2022-03-15 71.33 75.00 70.52 74.96 1.4M
2022-03-14 74.62 75.12 71.35 71.99 1.7M
2022-03-11 76.47 77.99 75.07 75.39 1.5M
2022-03-10 77.98 78.32 73.84 76.50 2.1M
2022-03-09 78.69 80.40 76.08 78.89 2.3M
2022-03-08 75.50 81.80 75.50 79.52 4.0M
2022-03-07 73.80 76.67 72.11 75.00 3.4M
2022-03-04 66.74 72.48 66.45 71.85 3.2M
2022-03-03 68.67 70.14 66.89 67.37 2.6M
2022-03-02 65.84 69.66 63.01 69.51 8.3M
2022-03-01 75.17 76.94 74.60 75.62 3.2M
2022-02-28 71.94 75.54 71.85 75.29 3.1M
2022-02-25 69.12 70.73 68.08 70.68 1.6M
2022-02-24 62.13 69.06 61.24 69.04 2.6M
2022-02-23 66.88 66.88 64.72 64.90 1.3M
2022-02-22 67.24 68.28 65.53 65.85 1.2M
2022-02-18 69.97 70.22 67.90 68.57 0.9M
2022-02-17 70.82 71.85 69.89 69.95 1.1M
2022-02-16 70.95 72.07 70.02 71.67 1.0M
2022-02-15 70.10 72.18 69.27 72.10 1.1M
2022-02-14 68.86 70.34 67.88 68.23 1.1M
2022-02-11 71.34 71.93 68.56 69.31 1.1M
2022-02-10 72.00 73.90 70.88 71.22 1.4M
2022-02-09 74.00 74.23 71.81 74.17 2.0M
2022-02-08 69.80 70.60 68.92 70.39 1.3M
2022-02-07 70.89 71.42 69.18 69.74 1.3M
2022-02-04 71.27 71.50 67.39 71.00 2.9M
2022-02-03 72.23 74.21 71.02 71.28 2.2M
2022-02-02 78.37 78.48 75.90 76.37 1.2M
2022-02-01 78.32 78.87 75.73 77.70 1.3M
2022-01-31 73.84 78.56 73.84 78.38 2.3M
2022-01-28 72.10 73.90 69.86 73.42 1.4M
2022-01-27 77.56 78.19 72.19 72.22 2.6M
2022-01-26 78.78 79.40 75.29 76.37 1.4M
2022-01-25 75.43 77.44 74.16 75.94 1.2M
2022-01-24 74.90 77.96 72.55 77.93 1.5M
2022-01-21 80.44 80.80 76.48 76.82 2.3M
2022-01-20 83.19 85.33 81.48 81.49 1.6M
2022-01-19 81.65 82.74 80.65 81.37 1.0M
2022-01-18 81.45 82.49 80.41 81.50 0.9M
2022-01-14 82.17 84.32 81.05 83.02 1.2M
2022-01-13 85.46 86.40 82.63 82.78 1.0M
2022-01-12 85.14 86.50 83.87 84.12 0.8M
2022-01-11 84.47 85.08 83.39 84.45 0.9M
2022-01-10 83.02 84.39 80.84 84.30 1.6M
2022-01-07 83.44 85.99 83.32 84.68 1.0M
2022-01-06 83.01 84.48 81.10 83.97 1.4M
2022-01-05 87.30 87.83 83.11 83.51 1.5M
2022-01-04 91.20 91.36 85.45 87.28 1.8M
2022-01-03 88.01 89.02 86.74 88.58 0.8M