FIRST SOLAR Historical Stock Price

Below is the stock price history for First Solar FSLR. Data is recorded each day for the historical open, high, low, close and volume. The First Solar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Solar Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 52.66 54.35 52.36 52.79 189,970
2018-06-21 51.60 52.97 51.60 52.22 110,850
2018-06-20 52.42 52.42 51.34 51.64 85,805
2018-06-19 51.61 52.52 51.29 52.24 110,650
2018-06-18 50.51 52.42 50.51 51.96 160,824
2018-06-15 53.02 53.02 50.29 51.02 334,984
2018-06-14 52.82 54.11 52.82 53.71 147,635
2018-06-13 53.79 53.80 52.38 52.88 187,635
2018-06-12 52.32 54.43 52.12 53.82 334,557
2018-06-11 53.44 53.44 51.52 51.85 206,951
2018-06-08 53.37 54.31 52.32 52.51 219,635
2018-06-07 53.61 54.84 52.27 53.26 410,384
2018-06-06 56.97 56.97 52.75 55.53 586,281
2018-06-05 59.71 60.56 57.66 58.09 410,031
2018-06-04 65.25 65.25 60.94 61.91 347,655
2018-06-01 67.95 68.17 65.75 66.05 137,819
2018-05-31 69.28 69.67 67.69 67.69 70,493
2018-05-30 69.48 69.74 68.235 68.88 101,417
2018-05-29 68.21 69.67 68.21 69.18 60,922
2018-05-25 68.13 68.84 67.63 68.28 55,149
2018-05-24 68.71 68.71 67.56 68.35 48,616
2018-05-23 69.20 69.71 67.78 68.35 65,513
2018-05-22 70.97 71.07 69.94 69.94 42,269
2018-05-21 70.74 71.69 70.68 70.83 60,680
2018-05-18 71.16 71.75 69.87 70.07 94,262
2018-05-17 71.82 72.77 70.98 71.37 84,887
2018-05-16 73.46 74.49 72.58 72.69 74,154
2018-05-15 73.38 74.59 72.10 73.44 107,156
2018-05-14 73.67 75.38 73.14 73.45 92,756
2018-05-11 72.81 73.19 71.81 72.915 77,623

» More First Solar Stock Price History

To see other companies like First Solar (FSLR), view our stock market today for news, and other data.