Singapore markets close in 12 minutes
Straits Times Index
3,176.80 -10.86 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,830.37 -46.68 (-0.59%) Bitcoin USD
64,474.63 +3,020.70 (+4.92%) CMC Crypto 200
1,328.51 +15.88 (+1.21%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 178.48 | 179.07 | 173.19 | 174.29 | 174.29 | 1,631,300 |
| 17 Apr 2024 | 175.53 | 183.65 | 172.41 | 178.01 | 178.01 | 3,343,000 |
| 16 Apr 2024 | 174.22 | 175.66 | 172.01 | 173.08 | 173.08 | 1,856,200 |
| 15 Apr 2024 | 181.38 | 182.00 | 175.87 | 175.96 | 175.96 | 1,614,500 |
| 12 Apr 2024 | 185.66 | 187.88 | 181.04 | 182.48 | 182.48 | 1,912,500 |
| 11 Apr 2024 | 188.00 | 188.32 | 179.59 | 184.44 | 184.44 | 1,595,100 |
| 10 Apr 2024 | 179.13 | 185.86 | 178.71 | 185.29 | 185.29 | 2,013,100 |
| 09 Apr 2024 | 181.00 | 186.93 | 180.94 | 184.70 | 184.70 | 2,012,000 |
| 08 Apr 2024 | 176.52 | 181.97 | 176.07 | 179.22 | 179.22 | 2,225,600 |
| 05 Apr 2024 | 167.35 | 176.29 | 167.01 | 174.60 | 174.60 | 2,341,000 |
| 04 Apr 2024 | 170.10 | 177.34 | 168.20 | 171.46 | 171.46 | 3,393,500 |
| 03 Apr 2024 | 166.23 | 167.07 | 162.16 | 166.73 | 166.73 | 1,254,800 |
| 02 Apr 2024 | 169.76 | 171.49 | 165.64 | 167.17 | 167.17 | 1,643,400 |
| 01 Apr 2024 | 169.72 | 172.24 | 167.37 | 171.87 | 171.87 | 1,887,500 |
| 28 Mar 2024 | 168.64 | 173.02 | 167.14 | 168.80 | 168.80 | 2,133,800 |
| 27 Mar 2024 | 154.86 | 167.70 | 154.50 | 167.45 | 167.45 | 3,378,100 |
| 26 Mar 2024 | 155.50 | 157.55 | 152.63 | 153.16 | 153.16 | 1,229,600 |
| 25 Mar 2024 | 153.13 | 156.07 | 152.29 | 154.77 | 154.77 | 1,152,900 |
| 22 Mar 2024 | 152.26 | 153.82 | 151.33 | 153.31 | 153.31 | 1,015,800 |
| 21 Mar 2024 | 152.00 | 156.36 | 151.29 | 152.68 | 152.68 | 1,693,200 |
| 20 Mar 2024 | 147.55 | 151.96 | 146.48 | 151.02 | 151.02 | 1,405,900 |
| 19 Mar 2024 | 147.41 | 149.53 | 145.77 | 147.48 | 147.48 | 1,879,300 |
| 18 Mar 2024 | 148.34 | 151.40 | 146.10 | 149.48 | 149.48 | 1,422,100 |
| 15 Mar 2024 | 147.51 | 149.55 | 146.85 | 147.42 | 147.42 | 2,438,000 |
| 14 Mar 2024 | 157.75 | 157.75 | 148.63 | 149.39 | 149.39 | 2,717,900 |
| 13 Mar 2024 | 157.67 | 160.22 | 156.01 | 158.04 | 158.04 | 1,351,500 |
| 12 Mar 2024 | 161.53 | 162.36 | 157.61 | 159.38 | 159.38 | 1,681,500 |
| 11 Mar 2024 | 161.75 | 168.71 | 161.58 | 162.16 | 162.16 | 1,744,200 |
| 08 Mar 2024 | 162.24 | 165.35 | 160.19 | 161.35 | 161.35 | 1,624,200 |
| 07 Mar 2024 | 160.00 | 161.89 | 158.18 | 160.35 | 160.35 | 1,106,700 |
| 06 Mar 2024 | 161.08 | 163.57 | 156.88 | 158.42 | 158.42 | 1,795,200 |
| 05 Mar 2024 | 154.83 | 164.20 | 152.40 | 159.06 | 159.06 | 2,766,300 |
| 04 Mar 2024 | 160.00 | 161.20 | 154.16 | 156.70 | 156.70 | 2,382,700 |
| 01 Mar 2024 | 152.74 | 161.49 | 152.69 | 158.05 | 158.05 | 2,887,900 |
| 29 Feb 2024 | 151.85 | 157.23 | 149.85 | 153.89 | 153.89 | 4,084,700 |
| 28 Feb 2024 | 153.95 | 158.12 | 146.45 | 149.25 | 149.25 | 8,492,800 |
| 27 Feb 2024 | 147.00 | 147.56 | 144.28 | 144.99 | 144.99 | 3,707,100 |
| 26 Feb 2024 | 143.16 | 146.00 | 141.76 | 144.58 | 144.58 | 2,616,500 |
| 23 Feb 2024 | 144.12 | 144.93 | 141.70 | 142.89 | 142.89 | 1,879,400 |
| 22 Feb 2024 | 150.10 | 150.36 | 144.66 | 144.73 | 144.73 | 2,136,400 |
| 21 Feb 2024 | 149.41 | 150.65 | 147.42 | 150.03 | 150.03 | 1,202,900 |
| 20 Feb 2024 | 154.89 | 155.95 | 152.35 | 153.25 | 153.25 | 1,605,600 |
| 16 Feb 2024 | 157.64 | 159.44 | 155.03 | 156.98 | 156.98 | 1,155,100 |
| 15 Feb 2024 | 160.00 | 163.43 | 157.75 | 159.78 | 159.78 | 1,953,000 |
| 14 Feb 2024 | 156.46 | 158.59 | 153.70 | 158.24 | 158.24 | 1,742,500 |
| 13 Feb 2024 | 150.00 | 155.41 | 149.79 | 152.34 | 152.34 | 2,509,800 |
| 12 Feb 2024 | 152.40 | 159.28 | 151.13 | 157.22 | 157.22 | 2,844,700 |
| 09 Feb 2024 | 144.50 | 153.01 | 144.00 | 151.50 | 151.50 | 2,749,300 |
| 08 Feb 2024 | 146.12 | 146.13 | 142.00 | 143.17 | 143.17 | 1,487,700 |
| 07 Feb 2024 | 148.40 | 150.27 | 142.56 | 145.46 | 145.46 | 2,270,000 |
| 06 Feb 2024 | 139.95 | 142.44 | 138.41 | 141.11 | 141.11 | 2,027,200 |
| 05 Feb 2024 | 138.85 | 140.77 | 135.88 | 139.80 | 139.80 | 2,217,600 |
| 02 Feb 2024 | 143.98 | 144.02 | 138.83 | 141.82 | 141.82 | 2,619,600 |
| 01 Feb 2024 | 149.78 | 154.31 | 146.81 | 147.89 | 147.89 | 2,311,900 |
| 31 Jan 2024 | 149.00 | 154.92 | 146.05 | 146.30 | 146.30 | 2,419,000 |
| 30 Jan 2024 | 148.40 | 150.75 | 146.49 | 149.03 | 149.03 | 1,354,100 |
| 29 Jan 2024 | 146.99 | 149.33 | 144.33 | 149.30 | 149.30 | 1,652,700 |
| 26 Jan 2024 | 149.06 | 150.65 | 147.42 | 147.83 | 147.83 | 1,148,600 |
| 25 Jan 2024 | 150.19 | 151.28 | 145.91 | 149.23 | 149.23 | 1,521,200 |
| 24 Jan 2024 | 153.54 | 154.13 | 148.25 | 148.87 | 148.87 | 1,600,500 |
| 23 Jan 2024 | 153.88 | 157.67 | 149.80 | 151.46 | 151.46 | 1,773,200 |
| 22 Jan 2024 | 148.49 | 159.23 | 147.94 | 149.91 | 149.91 | 2,747,400 |
| 19 Jan 2024 | 147.69 | 147.77 | 140.07 | 145.92 | 145.92 | 3,163,400 |
| 18 Jan 2024 | 148.73 | 148.94 | 145.71 | 147.45 | 147.45 | 1,700,300 |
| 17 Jan 2024 | 145.95 | 147.46 | 143.76 | 147.26 | 147.26 | 1,988,600 |
| 16 Jan 2024 | 159.56 | 159.56 | 148.90 | 149.10 | 149.10 | 3,035,600 |
| 12 Jan 2024 | 160.52 | 162.92 | 157.55 | 160.44 | 160.44 | 1,289,500 |
| 11 Jan 2024 | 162.49 | 163.64 | 158.38 | 160.29 | 160.29 | 1,535,600 |
| 10 Jan 2024 | 166.69 | 166.76 | 159.71 | 162.33 | 162.33 | 1,903,100 |
| 09 Jan 2024 | 164.79 | 167.71 | 163.40 | 166.91 | 166.91 | 1,224,000 |
| 08 Jan 2024 | 164.72 | 167.05 | 161.55 | 166.13 | 166.13 | 1,544,100 |
| 05 Jan 2024 | 165.08 | 170.50 | 164.50 | 166.87 | 166.87 | 1,105,800 |
| 04 Jan 2024 | 166.43 | 168.27 | 164.32 | 166.31 | 166.31 | 1,265,900 |
| 03 Jan 2024 | 169.00 | 170.42 | 164.12 | 167.42 | 167.42 | 1,954,500 |
| 02 Jan 2024 | 170.98 | 177.89 | 169.36 | 172.16 | 172.16 | 1,766,700 |
| 29 Dec 2023 | 173.45 | 173.95 | 171.10 | 172.28 | 172.28 | 1,078,000 |
| 28 Dec 2023 | 172.53 | 176.08 | 171.23 | 173.22 | 173.22 | 1,108,200 |
| 27 Dec 2023 | 173.20 | 174.89 | 170.94 | 172.44 | 172.44 | 1,071,800 |
| 26 Dec 2023 | 170.81 | 173.75 | 170.55 | 171.94 | 171.94 | 985,300 |
| 22 Dec 2023 | 171.23 | 172.06 | 169.16 | 170.39 | 170.39 | 1,312,900 |
| 21 Dec 2023 | 167.54 | 171.95 | 165.29 | 170.04 | 170.04 | 2,102,900 |
| 20 Dec 2023 | 172.00 | 172.14 | 162.69 | 164.60 | 164.60 | 2,948,900 |
| 19 Dec 2023 | 167.91 | 177.51 | 167.00 | 172.66 | 172.66 | 3,839,100 |
| 18 Dec 2023 | 166.50 | 169.36 | 162.95 | 165.94 | 165.94 | 2,583,400 |
| 15 Dec 2023 | 164.45 | 169.21 | 160.10 | 168.67 | 168.67 | 6,047,100 |
| 14 Dec 2023 | 151.69 | 164.16 | 151.32 | 158.25 | 158.25 | 5,557,800 |
| 13 Dec 2023 | 138.27 | 146.77 | 137.17 | 146.56 | 146.56 | 3,215,800 |
| 12 Dec 2023 | 145.74 | 146.38 | 137.54 | 139.90 | 139.90 | 3,489,300 |
| 11 Dec 2023 | 145.31 | 149.20 | 144.27 | 146.11 | 146.11 | 1,897,000 |
| 08 Dec 2023 | 150.99 | 153.24 | 142.59 | 145.38 | 145.38 | 4,312,900 |
| 07 Dec 2023 | 145.37 | 146.37 | 142.48 | 144.18 | 144.18 | 2,367,500 |
| 06 Dec 2023 | 156.75 | 156.82 | 144.98 | 145.29 | 145.29 | 3,281,500 |
| 05 Dec 2023 | 158.41 | 160.45 | 155.08 | 155.39 | 155.39 | 1,608,800 |
| 04 Dec 2023 | 161.15 | 165.71 | 159.46 | 159.54 | 159.54 | 1,933,400 |
| 01 Dec 2023 | 157.54 | 161.07 | 154.50 | 160.29 | 160.29 | 2,133,400 |
| 30 Nov 2023 | 155.96 | 158.27 | 152.52 | 157.78 | 157.78 | 2,705,500 |
| 29 Nov 2023 | 158.00 | 160.82 | 154.60 | 155.43 | 155.43 | 1,722,800 |
| 28 Nov 2023 | 153.27 | 156.98 | 151.52 | 155.02 | 155.02 | 1,287,600 |
| 27 Nov 2023 | 153.30 | 157.64 | 151.87 | 154.65 | 154.65 | 1,612,600 |
| 24 Nov 2023 | 159.01 | 159.08 | 154.17 | 154.38 | 154.38 | 1,111,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.