First Solar

FSLR
🏛️ germany →
185.94
Last Update: 2025-09-30
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
2021-12-30 77.34 77.72 76.58 77.04 0.0M
2021-12-29 77.94 77.96 75.90 76.96 0.0M
2021-12-28 77.22 78.18 77.02 77.40 0.0M
2021-12-27 77.24 77.88 76.10 77.50 0.0M
2021-12-23 77.96 78.88 76.18 76.94 0.0M
2021-12-22 79.82 80.36 76.82 77.30 0.0M
2021-12-21 77.20 78.94 75.40 78.72 0.0M
2021-12-20 82.24 82.24 75.22 76.16 0.0M
2021-12-17 79.86 83.00 78.68 82.86 0.0M
2021-12-16 84.46 86.18 79.24 79.52 0.0M
2021-12-15 84.04 84.84 81.36 83.96 0.0M
2021-12-14 86.48 86.50 82.00 85.02 0.0M
2021-12-13 86.00 87.28 82.98 86.04 0.0M
2021-12-10 85.60 86.56 84.04 85.22 0.0M
2021-12-09 89.00 89.48 85.64 85.76 0.0M
2021-12-08 90.14 90.30 88.52 88.74 0.0M
2021-12-07 88.00 91.90 88.00 89.84 0.0M
2021-12-06 87.94 88.18 83.92 87.70 0.0M
2021-12-03 90.32 92.06 85.74 86.28 0.0M
2021-12-02 89.92 90.98 87.80 90.46 0.0M
2021-12-01 92.36 95.06 90.02 90.10 0.0M
2021-11-30 93.46 94.38 90.28 91.00 0.0M
2021-11-29 93.16 95.32 92.88 95.04 0.0M
2021-11-26 96.34 96.34 91.00 91.00 0.0M
2021-11-25 97.32 97.54 96.40 97.54 0.0M
2021-11-24 95.94 98.60 92.72 96.76 0.0M
2021-11-23 96.48 96.48 93.62 93.94 0.0M
2021-11-22 97.88 102.35 96.30 96.30 0.0M
2021-11-19 92.08 97.38 91.40 96.04 0.0M
2021-11-18 92.48 92.48 89.34 90.62 0.0M
2021-11-17 92.76 94.08 91.50 91.76 0.0M
2021-11-16 99.18 99.20 89.32 92.10 0.0M
2021-11-15 97.52 97.70 95.96 97.58 0.0M
2021-11-12 99.76 100.00 97.00 97.00 0.0M
2021-11-11 94.80 99.48 93.92 99.34 0.0M
2021-11-10 98.46 99.28 96.20 98.16 0.0M
2021-11-09 98.64 100.10 95.88 98.36 0.0M
2021-11-08 101.95 104.80 97.56 99.38 0.0M
2021-11-05 95.98 100.85 95.20 100.85 0.0M
2021-11-04 101.15 101.95 94.78 98.38 0.0M
2021-11-03 101.80 102.00 99.28 100.90 0.0M
2021-11-02 105.95 105.95 100.80 101.45 0.0M
2021-11-01 106.00 107.00 102.00 105.05 0.0M
2021-10-29 99.76 103.95 98.84 103.40 0.0M
2021-10-28 96.04 100.80 92.00 100.35 0.0M
2021-10-27 97.22 100.10 95.10 95.10 0.0M
2021-10-26 94.82 95.00 92.56 94.28 0.0M
2021-10-25 91.66 94.30 90.92 94.08 0.0M
2021-10-22 90.56 91.22 89.40 91.00 0.0M
2021-10-21 88.58 91.86 88.44 91.48 0.0M
2021-10-20 92.60 92.60 86.84 88.12 0.0M
2021-10-19 90.48 94.50 89.68 93.04 0.0M
2021-10-18 90.90 91.42 87.96 90.64 0.0M
2021-10-15 92.60 93.24 90.48 90.48 0.0M
2021-10-14 92.40 93.50 91.54 91.58 0.0M
2021-10-13 91.40 93.30 90.50 91.46 0.0M
2021-10-12 88.60 93.00 87.62 91.36 0.0M
2021-10-11 85.48 90.88 84.56 88.98 0.0M
2021-10-08 84.44 85.28 84.34 84.98 0.0M
2021-10-07 82.60 86.30 82.60 84.96 0.0M
2021-10-06 82.18 82.80 80.60 82.12 0.0M
2021-10-05 81.74 83.30 81.74 82.40 0.0M
2021-10-04 83.30 83.30 80.46 81.64 0.0M
2021-10-01 82.54 83.50 81.84 83.38 0.0M
2021-09-30 81.58 83.00 81.12 83.00 0.0M
2021-09-29 81.98 83.00 80.72 81.00 0.0M
2021-09-28 81.24 81.90 80.32 81.90 0.0M
2021-09-27 77.84 81.60 77.30 81.50 0.0M
2021-09-24 79.96 79.96 77.12 77.66 0.0M
2021-09-23 81.98 82.70 79.50 79.60 0.0M
2021-09-22 80.92 82.40 80.92 81.78 0.0M
2021-09-21 81.46 82.60 78.32 81.36 0.0M
2021-09-20 88.80 88.80 79.72 81.56 0.0M
2021-09-17 87.42 88.94 86.90 88.68 0.0M
2021-09-16 88.12 89.42 87.18 87.68 0.0M
2021-09-15 88.74 89.48 86.72 88.46 0.0M
2021-09-14 90.34 90.34 88.24 88.80 0.0M
2021-09-13 84.18 90.36 83.84 89.96 0.0M
2021-09-10 84.46 86.96 83.20 85.42 0.0M
2021-09-09 80.20 83.96 80.20 83.86 0.0M
2021-09-08 79.46 86.10 79.42 80.82 0.0M
2021-09-07 79.44 79.80 78.36 79.80 0.0M
2021-09-06 79.76 79.76 79.22 79.22 0.0M
2021-09-03 79.90 80.64 78.80 78.84 0.0M
2021-09-02 79.80 81.00 79.32 79.50 0.0M
2021-09-01 80.26 80.26 79.02 79.64 0.0M
2021-08-31 80.86 81.48 79.44 79.50 0.0M
2021-08-30 80.32 81.28 80.32 81.00 0.0M
2021-08-27 79.92 80.64 79.60 80.42 0.0M
2021-08-26 79.86 80.46 79.08 79.76 0.0M
2021-08-25 80.86 82.00 79.30 79.30 0.0M
2021-08-24 82.36 83.00 80.38 80.38 0.0M
2021-08-23 80.00 81.74 79.50 81.38 0.0M
2021-08-20 79.86 81.02 79.10 80.40 0.0M
2021-08-19 80.32 80.32 77.80 79.66 0.0M
2021-08-18 79.44 81.08 79.44 80.70 0.0M
2021-08-17 82.48 83.00 78.32 79.86 0.0M
2021-08-16 82.16 82.62 80.62 82.26 0.0M
2021-08-13 82.20 82.82 81.34 81.66 0.0M
2021-08-12 81.16 82.50 81.16 82.50 0.0M
2021-08-11 81.28 82.10 80.62 81.52 0.0M
2021-08-10 81.08 82.22 80.44 81.74 0.0M
2021-08-09 79.56 80.86 78.50 80.70 0.0M
2021-08-06 77.12 80.60 77.00 79.30 0.0M
2021-08-05 77.64 78.02 76.54 77.04 0.0M
2021-08-04 77.58 78.50 76.46 78.06 0.0M
2021-08-03 75.38 77.90 74.48 77.84 0.0M
2021-08-02 73.18 75.48 72.48 74.64 0.0M
2021-07-30 69.20 74.10 68.00 72.78 0.0M
2021-07-29 70.66 71.92 70.08 70.82 0.0M
2021-07-28 68.96 71.24 68.34 70.90 0.0M
2021-07-27 68.54 69.10 66.80 68.66 0.0M
2021-07-26 70.92 70.92 68.10 68.98 0.0M
2021-07-23 71.00 71.78 69.88 70.28 0.0M
2021-07-22 72.66 73.18 70.38 71.00 0.0M
2021-07-21 70.40 72.70 70.40 72.00 0.0M
2021-07-20 71.26 71.60 69.66 70.46 0.0M
2021-07-19 71.38 72.00 67.84 70.30 0.0M
2021-07-16 72.72 73.12 70.44 70.54 0.0M
2021-07-15 76.12 76.50 72.12 72.30 0.0M
2021-07-14 78.68 78.70 76.06 76.10 0.0M
2021-07-13 79.18 79.84 77.44 78.90 0.0M
2021-07-12 79.50 80.54 78.24 79.68 0.0M
2021-07-09 75.34 78.22 75.34 77.88 0.0M
2021-07-08 78.58 78.58 73.10 75.76 0.0M
2021-07-07 76.84 79.50 76.58 77.46 0.0M
2021-07-06 76.24 78.34 75.40 77.28 0.0M
2021-07-05 77.20 77.28 75.76 77.28 0.0M
2021-07-02 75.98 77.28 75.44 76.52 0.0M
2021-07-01 76.12 77.02 75.12 76.22 0.0M
2021-06-30 78.30 78.64 75.68 76.56 0.0M
2021-06-29 78.20 78.90 77.18 78.02 0.0M
2021-06-28 73.48 78.28 73.00 77.96 0.0M
2021-06-25 72.32 74.38 71.18 73.08 0.0M
2021-06-24 69.50 73.00 68.86 71.30 0.0M
2021-06-23 66.26 67.14 65.54 67.14 0.0M
2021-06-22 65.50 66.86 65.00 65.46 0.0M
2021-06-21 65.04 66.90 64.00 65.52 0.0M
2021-06-18 66.00 66.46 64.02 64.62 0.0M
2021-06-17 64.46 66.64 64.20 65.80 0.0M
2021-06-16 62.80 64.22 62.50 64.22 0.0M
2021-06-15 65.14 65.58 62.38 62.90 0.0M
2021-06-14 66.18 66.50 65.00 65.32 0.0M
2021-06-11 66.70 67.42 65.78 65.78 0.0M
2021-06-10 62.80 66.46 62.74 66.14 0.0M
2021-06-09 62.70 64.64 62.06 63.02 0.0M
2021-06-08 61.82 62.40 61.40 61.40 0.0M
2021-06-07 62.88 63.22 61.14 61.84 0.0M
2021-06-04 62.46 63.12 62.02 62.50 0.0M
2021-06-03 63.52 63.52 61.96 62.38 0.0M
2021-06-02 62.58 63.62 62.58 62.86 0.0M
2021-06-01 62.32 64.00 61.62 62.78 0.0M
2021-05-31 62.16 63.22 62.14 62.78 0.0M
2021-05-28 63.56 64.10 62.54 62.62 0.0M
2021-05-27 63.84 63.84 63.00 63.02 0.0M
2021-05-26 61.48 63.76 61.18 63.76 0.0M
2021-05-25 62.14 62.20 60.86 60.86 0.0M
2021-05-24 62.62 62.86 61.48 62.04 0.0M
2021-05-21 63.06 63.88 61.98 62.50 0.0M
2021-05-20 61.16 62.80 60.70 62.80 0.0M
2021-05-19 59.38 61.16 58.18 61.04 0.0M
2021-05-18 59.44 60.44 58.44 59.60 0.0M
2021-05-17 60.04 60.14 57.90 58.92 0.0M
2021-05-14 57.92 60.00 57.74 59.82 0.0M
2021-05-13 57.48 58.70 56.84 56.84 0.0M
2021-05-12 59.00 60.22 57.58 57.58 0.0M
2021-05-11 59.00 59.74 55.96 58.96 0.0M
2021-05-10 60.86 61.80 59.36 59.46 0.0M
2021-05-07 60.84 62.74 60.84 60.98 0.0M
2021-05-06 62.32 62.38 59.64 61.20 0.0M
2021-05-05 61.50 62.80 61.00 61.88 0.0M
2021-05-04 63.12 63.28 59.74 61.10 0.0M
2021-05-03 63.86 65.12 61.60 62.70 0.0M
2021-04-30 72.28 72.40 63.44 63.76 0.0M
2021-04-29 73.42 74.16 71.74 72.32 0.0M
2021-04-28 74.20 74.22 72.26 73.84 0.0M
2021-04-27 74.90 75.38 73.98 74.36 0.0M
2021-04-26 73.46 75.06 72.68 74.52 0.0M
2021-04-23 73.50 74.20 72.64 73.54 0.0M
2021-04-22 69.78 73.96 69.46 72.42 0.0M
2021-04-21 66.16 69.64 65.62 69.48 0.0M
2021-04-20 66.06 67.16 64.92 66.06 0.0M
2021-04-19 66.66 70.00 66.30 66.96 0.0M
2021-04-16 64.02 67.14 63.86 66.90 0.0M
2021-04-15 66.08 66.68 63.68 64.38 0.0M
2021-04-14 66.38 68.00 65.56 65.56 0.0M
2021-04-13 65.82 66.58 64.94 66.44 0.0M
2021-04-12 66.98 67.82 64.44 66.00 0.0M
2021-04-09 68.38 69.20 66.26 67.00 0.0M
2021-04-08 69.22 69.80 68.00 68.00 0.0M
2021-04-07 71.00 71.00 67.40 68.58 0.0M
2021-04-06 71.30 72.60 70.34 70.68 0.0M
2021-04-01 75.32 76.10 72.54 73.10 0.0M
2021-03-31 73.77 75.72 73.63 74.66 0.0M
2021-03-30 68.84 74.13 68.84 74.13 0.0M
2021-03-29 72.48 72.98 68.87 69.66 0.0M
2021-03-26 69.17 72.62 68.22 72.33 0.0M
2021-03-25 67.95 68.80 63.95 68.80 0.0M
2021-03-24 67.75 69.65 67.61 67.61 0.0M
2021-03-23 69.08 69.77 67.35 67.69 0.0M
2021-03-22 68.07 69.29 67.10 68.98 0.0M
2021-03-19 64.94 67.21 64.94 66.64 0.0M
2021-03-18 66.62 67.66 64.90 64.94 0.0M
2021-03-17 69.49 69.49 66.15 66.75 0.0M
2021-03-16 69.82 70.93 68.30 68.79 0.0M
2021-03-15 68.00 70.00 67.79 69.31 0.0M
2021-03-12 68.50 68.85 65.93 68.28 0.0M
2021-03-11 64.63 68.26 64.13 67.99 0.0M
2021-03-10 64.66 66.70 62.84 63.33 0.0M
2021-03-09 60.32 64.99 60.01 64.20 0.0M
2021-03-08 62.08 63.07 59.81 60.35 0.0M
2021-03-05 61.81 63.90 57.46 62.02 0.0M
2021-03-04 65.01 65.86 61.37 62.53 0.0M
2021-03-03 69.93 71.15 65.23 65.23 0.0M
2021-03-02 70.78 71.57 68.82 68.82 0.0M
2021-03-01 68.19 71.99 67.83 70.55 0.0M
2021-02-26 66.99 68.08 64.97 67.25 0.0M
2021-02-25 72.57 72.57 67.02 67.25 0.0M
2021-02-24 71.21 74.50 68.72 72.46 0.0M
2021-02-23 71.57 72.28 64.29 71.79 0.0M
2021-02-22 74.36 74.58 70.74 71.02 0.0M
2021-02-19 75.10 77.26 73.50 75.20 0.0M
2021-02-18 79.56 79.58 74.28 75.62 0.0M
2021-02-17 82.15 83.10 75.47 79.24 0.0M
2021-02-16 82.60 84.10 80.76 81.36 0.0M
2021-02-15 82.76 83.64 81.50 81.53 0.0M
2021-02-12 82.49 83.23 80.32 82.11 0.0M
2021-02-11 82.11 84.04 81.18 82.15 0.0M
2021-02-10 84.99 86.13 80.99 82.73 0.0M
2021-02-09 83.39 85.27 82.46 84.15 0.0M
2021-02-08 80.92 83.71 80.82 83.36 0.0M
2021-02-05 83.06 83.32 80.04 81.13 0.0M
2021-02-04 82.84 84.23 81.80 81.80 0.0M
2021-02-03 80.91 82.78 80.01 82.43 0.0M
2021-02-02 82.13 83.87 80.64 80.80 0.0M
2021-02-01 81.59 83.63 78.83 81.11 0.0M
2021-01-29 86.44 87.47 80.83 82.11 0.0M
2021-01-28 83.20 87.90 80.20 87.71 0.0M
2021-01-27 85.99 87.13 80.04 83.51 0.0M
2021-01-26 86.55 88.29 84.80 86.79 0.0M
2021-01-25 88.49 92.46 84.76 86.19 0.0M
2021-01-22 88.33 88.49 84.76 87.87 0.0M
2021-01-21 85.00 88.65 83.64 88.40 0.0M
2021-01-20 82.84 87.02 82.84 83.84 0.0M
2021-01-19 81.29 83.84 80.65 82.87 0.0M
2021-01-18 80.22 80.79 79.32 80.79 0.0M
2021-01-15 87.99 87.99 79.65 79.98 0.0M
2021-01-14 86.08 89.28 85.31 87.75 0.0M
2021-01-13 85.89 86.34 83.54 85.93 0.0M
2021-01-12 85.79 88.00 83.73 85.26 0.0M
2021-01-11 86.50 88.00 83.25 85.47 0.0M
2021-01-08 87.24 89.09 83.00 85.02 0.0M
2021-01-07 83.00 87.35 82.54 86.28 0.0M
2021-01-06 74.61 82.92 74.61 80.59 0.0M
2021-01-05 79.99 81.00 74.18 74.90 0.0M
2021-01-04 81.59 85.82 81.16 82.89 0.0M