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
2018-09-25 49.96 49.96 49.45 49.72 48,788
2018-09-24 50.20 50.43 49.94 50.18 52,966
2018-09-21 49.92 50.29 49.92 49.92 95,150
2018-09-20 49.65 50.44 49.65 50.26 101,907
2018-09-19 49.50 49.67 48.98 49.62 81,991
2018-09-18 48.05 49.92 48.05 49.54 119,525
2018-09-17 47.79 48.24 47.57 47.61 62,660
2018-09-14 48.53 48.61 47.92 48.16 69,072
2018-09-13 48.90 49.63 48.28 48.32 63,105
2018-09-12 48.55 48.90 47.69 48.90 64,480
2018-09-11 48.03 48.64 47.695 48.425 50,753
2018-09-10 48.35 48.79 48.18 48.18 86,053
2018-09-07 49.89 49.97 48.41 48.41 85,719
2018-09-06 51.18 51.47 49.60 50.14 91,424
2018-09-05 51.15 51.41 50.56 51.25 81,488
2018-09-04 52.17 52.17 51.20 51.30 67,639
2018-08-31 52.19 52.35 51.70 52.08 55,240
2018-08-30 53.17 53.17 52.15 52.15 68,890
2018-08-29 52.17 53.44 52.17 53.06 96,482
2018-08-28 52.65 52.93 51.85 51.895 44,382
2018-08-27 52.60 53.00 52.22 52.58 80,900
2018-08-24 51.84 52.49 51.76 52.13 60,475
2018-08-23 52.80 52.80 51.55 51.57 79,802
2018-08-22 53.09 53.70 52.505 52.52 48,533
2018-08-21 52.83 53.43 52.70 52.94 87,938
2018-08-20 51.16 52.75 51.16 52.32 129,505
2018-08-17 50.85 51.075 50.06 51.02 98,400
2018-08-16 50.93 51.39 50.72 50.81 71,903
2018-08-15 51.73 51.73 50.16 50.62 104,230
2018-08-14 51.87 52.14 51.25 52.00 81,403

» More First Solar Stock Price History

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