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
2023-12-29 173.45 173.95 171.10 172.28 1.1M
2023-12-28 172.53 176.08 171.23 173.22 1.1M
2023-12-27 173.20 174.89 170.94 172.44 1.1M
2023-12-26 170.81 173.75 170.55 171.94 1.0M
2023-12-22 171.23 172.06 169.16 170.39 1.3M
2023-12-21 167.54 171.95 165.29 170.04 2.1M
2023-12-20 172.00 172.14 162.69 164.60 2.9M
2023-12-19 167.91 177.51 167.00 172.66 3.8M
2023-12-18 166.50 169.36 162.95 165.94 2.6M
2023-12-15 164.45 169.21 160.10 168.67 6.1M
2023-12-14 151.69 164.16 151.32 158.25 5.6M
2023-12-13 138.27 146.77 137.17 146.56 3.2M
2023-12-12 145.74 146.38 137.54 139.90 3.5M
2023-12-11 145.31 149.20 144.27 146.11 1.9M
2023-12-08 150.99 153.24 142.59 145.38 4.3M
2023-12-07 145.37 146.37 142.48 144.18 2.4M
2023-12-06 156.75 156.82 144.98 145.29 3.3M
2023-12-05 158.41 160.45 155.08 155.39 1.6M
2023-12-04 161.15 165.71 159.46 159.54 1.9M
2023-12-01 157.54 161.08 154.50 160.29 2.1M
2023-11-30 155.96 158.27 152.52 157.78 2.7M
2023-11-29 158.00 160.82 154.60 155.43 1.7M
2023-11-28 153.27 156.98 151.52 155.02 1.3M
2023-11-27 153.30 157.64 151.87 154.65 1.6M
2023-11-24 159.01 159.08 154.17 154.38 1.1M
2023-11-22 160.00 161.56 158.89 159.72 1.3M
2023-11-21 159.84 162.48 158.06 158.60 1.4M
2023-11-20 155.00 162.36 153.85 159.29 2.1M
2023-11-17 156.22 156.22 151.86 155.02 1.9M
2023-11-16 151.53 157.02 151.26 154.51 2.3M
2023-11-15 150.00 158.08 147.38 152.42 3.0M
2023-11-14 137.67 150.66 137.21 149.14 4.0M
2023-11-13 132.20 134.22 129.50 133.84 2.6M
2023-11-10 132.36 134.22 129.22 133.92 2.6M
2023-11-09 138.88 140.00 131.16 132.53 3.1M
2023-11-08 143.47 143.47 135.65 137.83 3.0M
2023-11-07 146.98 147.99 144.05 144.33 2.5M
2023-11-06 151.94 151.94 145.60 146.97 1.8M
2023-11-03 151.74 154.98 148.45 151.94 2.6M
2023-11-02 145.60 151.85 145.52 147.59 2.3M
2023-11-01 148.49 152.27 138.35 142.84 4.7M
2023-10-31 137.74 142.61 136.27 142.45 3.9M
2023-10-30 143.93 144.22 132.19 136.32 5.3M
2023-10-27 148.88 149.70 142.38 143.26 3.2M
2023-10-26 153.59 154.43 149.25 151.15 1.2M
2023-10-25 154.08 154.25 149.59 151.36 1.4M
2023-10-24 153.76 158.61 152.16 155.90 2.3M
2023-10-23 149.18 154.19 146.75 151.32 1.6M
2023-10-20 148.18 154.22 147.05 150.77 3.2M
2023-10-19 156.50 156.50 150.97 151.97 1.7M
2023-10-18 156.24 156.40 151.54 153.13 1.4M
2023-10-17 149.10 158.39 148.46 158.06 2.4M
2023-10-16 148.68 152.00 145.78 151.29 1.4M
2023-10-13 148.67 152.27 147.34 147.92 1.7M
2023-10-12 156.34 156.78 147.76 149.39 2.1M
2023-10-11 152.92 155.85 149.65 151.50 1.9M
2023-10-10 143.41 153.17 143.09 151.56 3.1M
2023-10-09 145.30 147.16 143.03 143.80 2.4M
2023-10-06 143.01 150.13 142.51 148.56 2.5M
2023-10-05 152.22 152.50 143.56 145.35 3.0M
2023-10-04 151.40 152.88 146.61 151.82 3.4M
2023-10-03 154.65 155.33 149.63 151.25 2.9M
2023-10-02 160.50 161.99 156.09 156.34 1.6M
2023-09-29 163.49 165.67 160.52 161.59 1.4M
2023-09-28 159.10 162.91 157.50 161.50 1.5M
2023-09-27 161.25 164.50 158.16 158.61 2.0M
2023-09-26 162.89 164.74 160.73 161.39 1.2M
2023-09-25 161.75 166.33 161.71 164.34 1.5M
2023-09-22 168.00 168.38 161.90 162.45 1.5M
2023-09-21 166.64 168.03 164.48 166.24 1.2M
2023-09-20 169.45 173.47 168.16 169.24 1.0M
2023-09-19 167.60 173.65 166.66 169.18 1.4M
2023-09-18 174.05 174.97 167.41 167.74 1.8M
2023-09-15 176.69 177.64 171.68 174.05 3.3M
2023-09-14 175.00 177.59 170.57 177.00 2.7M
2023-09-13 181.30 182.29 170.17 170.50 2.1M
2023-09-12 178.00 183.06 177.66 180.94 1.3M
2023-09-11 185.23 186.68 178.31 179.37 1.9M
2023-09-08 185.18 187.69 181.17 183.21 2.5M
2023-09-07 179.49 180.69 173.81 180.50 2.2M
2023-09-06 189.10 189.70 177.73 182.09 2.3M
2023-09-05 183.90 190.06 182.61 186.48 1.8M
2023-09-01 191.27 193.48 183.65 186.37 2.0M
2023-08-31 186.00 190.93 185.91 189.12 2.2M
2023-08-30 181.06 186.90 181.06 184.96 1.5M
2023-08-29 176.65 182.83 175.57 181.61 1.5M
2023-08-28 177.99 179.42 174.91 176.76 1.3M
2023-08-25 175.10 178.43 174.62 177.45 1.6M
2023-08-24 180.89 181.08 173.74 174.42 1.8M
2023-08-23 176.94 182.38 176.85 180.58 1.9M
2023-08-22 182.52 183.68 174.23 176.50 2.5M
2023-08-21 182.00 182.81 176.60 181.70 2.7M
2023-08-18 180.76 184.87 179.32 181.91 2.3M
2023-08-17 191.46 191.46 182.46 183.44 2.7M
2023-08-16 199.30 199.45 191.64 191.89 1.7M
2023-08-15 209.00 210.20 197.74 199.83 2.1M
2023-08-14 204.76 213.43 198.00 211.43 1.8M
2023-08-11 201.96 205.56 201.33 204.87 1.2M
2023-08-10 204.13 209.29 204.12 205.01 1.7M
2023-08-09 198.13 209.06 197.67 203.60 2.5M
2023-08-08 193.76 198.15 193.48 196.10 1.1M
2023-08-07 193.62 196.16 191.11 195.60 1.4M
2023-08-04 196.58 200.35 193.00 194.38 1.5M
2023-08-03 193.57 198.21 193.29 196.24 1.2M
2023-08-02 198.88 200.00 190.10 194.28 2.5M
2023-08-01 207.38 211.49 202.39 202.68 2.4M
2023-07-31 210.08 218.51 205.69 207.40 3.7M
2023-07-28 223.59 224.50 194.22 208.40 11.4M
2023-07-27 199.50 200.65 194.35 198.80 2.9M
2023-07-26 196.10 199.41 190.76 197.41 1.9M
2023-07-25 199.30 202.25 196.68 200.01 1.4M
2023-07-24 198.47 199.04 194.01 197.66 1.3M
2023-07-21 200.30 200.90 194.84 197.91 1.3M
2023-07-20 197.00 200.60 196.67 198.50 1.3M
2023-07-19 202.31 203.66 197.61 198.58 1.2M
2023-07-18 206.27 211.28 201.42 201.57 1.8M
2023-07-17 192.00 208.19 191.01 206.71 2.6M
2023-07-14 198.31 198.31 190.34 191.30 1.2M
2023-07-13 196.69 197.64 194.43 196.95 1.4M
2023-07-12 191.21 196.79 190.54 194.96 1.9M
2023-07-11 192.30 192.63 187.89 189.62 1.1M
2023-07-10 188.00 193.28 182.77 190.82 1.5M
2023-07-07 190.91 194.42 186.54 189.14 2.0M
2023-07-06 184.08 187.09 181.64 183.14 1.2M
2023-07-05 192.63 193.75 185.52 186.95 1.3M
2023-07-03 191.11 195.65 189.78 191.39 1.1M
2023-06-30 186.10 190.80 183.35 190.09 1.8M
2023-06-29 185.71 186.77 182.40 184.01 0.9M
2023-06-28 180.29 187.22 180.28 184.22 1.3M
2023-06-27 181.41 185.31 180.97 182.73 1.6M
2023-06-26 183.00 187.17 176.96 178.55 1.7M
2023-06-23 183.37 188.73 182.87 184.52 2.5M
2023-06-22 183.66 188.47 181.00 187.08 1.4M
2023-06-21 186.10 187.17 183.31 184.58 1.7M
2023-06-20 189.29 190.30 184.35 186.10 2.1M
2023-06-16 193.94 195.18 187.37 188.99 3.1M
2023-06-15 191.41 194.68 190.90 192.88 1.6M
2023-06-14 195.70 196.24 189.18 193.03 1.5M
2023-06-13 199.18 202.22 195.08 195.99 1.3M
2023-06-12 191.33 197.90 189.69 196.24 1.4M
2023-06-09 193.34 196.05 191.09 192.00 1.3M
2023-06-08 190.49 193.19 188.42 192.33 1.2M
2023-06-07 196.24 198.65 189.51 191.76 2.3M
2023-06-06 199.97 203.15 196.23 196.82 1.8M
2023-06-05 207.09 208.97 200.39 203.67 1.3M
2023-06-02 211.76 212.35 204.13 206.74 1.5M
2023-06-01 204.62 211.05 201.86 208.74 1.5M
2023-05-31 201.68 203.26 198.79 202.96 2.6M
2023-05-30 206.24 210.38 199.72 202.40 1.9M
2023-05-26 201.04 203.87 198.53 201.77 1.7M
2023-05-25 199.65 202.12 196.48 200.94 1.5M
2023-05-24 199.70 204.74 196.95 198.55 1.7M
2023-05-23 199.24 202.87 197.53 200.89 2.2M
2023-05-22 205.52 207.54 200.10 201.69 2.4M
2023-05-19 206.01 208.26 200.66 203.53 2.0M
2023-05-18 208.32 208.93 203.45 206.28 2.2M
2023-05-17 214.10 214.14 207.32 209.76 3.1M
2023-05-16 220.00 221.49 212.25 212.80 3.5M
2023-05-15 228.08 229.66 221.26 221.59 7.3M
2023-05-12 203.80 232.00 203.40 231.69 23.9M
2023-05-11 179.78 183.49 178.79 183.19 1.1M
2023-05-10 180.39 181.66 177.27 180.74 0.9M
2023-05-09 176.61 178.43 174.85 178.00 1.2M
2023-05-08 179.70 180.80 176.44 177.46 1.1M
2023-05-05 173.01 178.76 172.25 178.60 1.7M
2023-05-04 175.34 176.97 170.92 171.59 1.5M
2023-05-03 176.44 178.07 173.91 174.33 1.5M
2023-05-02 180.44 182.02 174.52 176.40 2.8M
2023-05-01 182.58 188.25 178.76 180.85 3.9M
2023-04-28 184.68 184.97 170.55 182.58 10.3M
2023-04-27 200.59 203.63 198.63 200.83 2.7M
2023-04-26 205.01 205.29 197.30 199.51 3.3M
2023-04-25 207.50 210.67 204.71 210.53 2.1M
2023-04-24 209.51 210.50 201.23 209.90 4.0M
2023-04-21 214.53 218.81 213.21 216.89 1.3M
2023-04-20 213.34 218.01 212.33 215.53 1.4M
2023-04-19 217.65 220.33 215.60 218.19 1.5M
2023-04-18 215.87 220.23 215.32 219.48 1.6M
2023-04-17 208.20 221.88 208.01 218.89 2.9M
2023-04-14 211.32 211.83 205.48 208.40 1.2M
2023-04-13 204.48 212.98 204.13 211.26 2.0M
2023-04-12 212.00 213.67 207.69 207.89 1.6M
2023-04-11 212.16 212.52 208.82 210.03 1.7M
2023-04-10 202.99 212.22 202.99 212.03 1.4M
2023-04-06 201.08 204.64 199.86 204.51 1.5M
2023-04-05 207.53 209.03 199.81 201.61 1.7M
2023-04-04 207.32 209.47 205.79 208.14 1.2M
2023-04-03 217.28 218.52 207.65 208.49 2.2M
2023-03-31 213.54 218.05 213.54 217.50 1.3M
2023-03-30 218.63 219.55 212.54 213.32 1.5M
2023-03-29 212.16 215.99 206.62 215.35 1.6M
2023-03-28 210.79 212.15 208.79 210.01 1.1M
2023-03-27 212.77 213.73 207.50 210.14 1.3M
2023-03-24 208.03 212.04 207.07 211.10 1.6M
2023-03-23 208.31 218.20 207.79 210.19 2.4M
2023-03-22 209.64 211.51 204.84 205.01 1.5M
2023-03-21 208.60 211.18 205.97 209.25 2.0M
2023-03-20 200.69 205.42 196.69 204.68 2.9M
2023-03-17 205.69 205.69 195.32 199.62 5.7M
2023-03-16 202.40 206.67 199.37 206.56 2.1M
2023-03-15 203.69 207.34 198.60 203.22 2.8M
2023-03-14 207.72 210.80 204.23 207.29 2.0M
2023-03-13 204.60 209.23 201.78 203.58 3.1M
2023-03-10 210.33 213.59 205.78 207.73 2.6M
2023-03-09 214.65 218.25 210.54 211.25 2.6M
2023-03-08 215.30 216.16 210.25 214.33 2.5M
2023-03-07 212.50 217.76 211.00 214.29 3.5M
2023-03-06 211.69 216.19 208.21 212.30 4.6M
2023-03-03 200.11 211.47 198.74 210.11 6.6M
2023-03-02 195.73 199.35 192.68 198.22 4.5M
2023-03-01 180.55 196.90 177.29 195.68 15.2M
2023-02-28 166.24 169.77 164.38 169.14 3.5M
2023-02-27 163.45 166.84 162.23 166.11 1.4M
2023-02-24 162.99 164.45 160.89 162.16 1.1M
2023-02-23 166.52 168.11 162.10 165.58 1.1M
2023-02-22 161.38 163.91 159.60 163.61 1.2M
2023-02-21 162.21 164.98 160.67 160.99 1.2M
2023-02-17 164.08 166.99 162.62 164.28 1.1M
2023-02-16 169.87 171.78 164.93 165.01 1.4M
2023-02-15 165.00 172.78 164.19 172.36 1.8M
2023-02-14 161.98 165.36 157.00 165.04 2.3M
2023-02-13 165.80 169.39 164.28 167.26 1.3M
2023-02-10 162.62 167.43 161.21 163.38 1.4M
2023-02-09 167.75 168.91 161.83 163.94 1.6M
2023-02-08 168.12 171.71 164.88 165.58 1.5M
2023-02-07 168.38 168.39 161.15 165.89 1.6M
2023-02-06 167.39 170.79 166.10 167.47 1.1M
2023-02-03 165.92 168.86 165.11 168.19 1.8M
2023-02-02 177.76 181.56 167.60 168.67 3.3M
2023-02-01 177.40 182.35 175.02 180.15 1.9M
2023-01-31 171.18 177.61 170.34 177.60 1.5M
2023-01-30 177.39 179.00 170.14 170.78 1.5M
2023-01-27 173.19 180.78 172.39 179.35 1.7M
2023-01-26 170.20 177.09 168.00 175.43 2.1M
2023-01-25 167.86 169.72 163.82 168.26 1.7M
2023-01-24 174.31 175.49 170.33 171.49 1.7M
2023-01-23 168.34 177.40 166.50 176.21 2.4M
2023-01-20 165.78 168.43 162.74 167.87 2.8M
2023-01-19 175.30 176.17 164.19 165.01 3.2M
2023-01-18 178.63 180.88 172.84 177.57 2.1M
2023-01-17 181.00 185.28 176.43 177.60 2.6M
2023-01-13 177.72 182.58 176.75 180.19 1.9M
2023-01-12 173.10 179.28 171.70 178.85 2.8M
2023-01-11 170.46 177.60 170.29 172.41 3.8M
2023-01-10 159.60 171.50 158.29 171.01 3.7M
2023-01-09 157.55 162.35 155.14 159.17 2.4M
2023-01-06 148.20 157.16 147.50 156.80 2.9M
2023-01-05 145.60 147.02 141.81 145.46 1.9M
2023-01-04 146.65 147.81 145.00 146.78 2.1M
2023-01-03 151.01 152.45 144.73 145.94 1.9M