First Solar Inc. Common Stockのデータ

First Solar Inc. Common Stockの基本情報

名前 First Solar Inc. Common Stock
ティッカー FSLR
国 United States
上場年 2006.0
セクター Technology

First Solar Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.29 97.82 101.79 98.71 1535700.0 98.71
2021-02-12 101.24 97.18 98.5 100.75 1472200.0 100.75
2021-02-11 100.73 98.1 100.72 99.59 1753200.0 99.59
2021-02-10 104.99 98.14 102.72 99.88 2337200.0 99.88
2021-02-09 103.14 99.3 100.18 101.85 1838400.0 101.85
2021-02-08 101.2 97.9 98.08 100.33 1600500.0 100.33
2021-02-05 99.8 96.17 98.95 97.4 2305900.0 97.4
2021-02-04 100.91 97.11 99.31 98.59 1760100.0 98.59
2021-02-03 99.43 96.27 98.25 98.94 1824200.0 98.94
2021-02-02 100.89 96.6 99.07 97.29 2231100.0 97.29
2021-02-01 99.9 95.29 99.58 98.31 2537300.0 98.31
2021-01-29 106.57 98.08 104.45 99.15 2867800.0 99.15
2021-01-28 106.56 100.66 103.67 105.1 3395800.0 105.1
2021-01-27 104.93 96.58 100.11 102.81 2952200.0 102.81
2021-01-26 107.74 102.59 106.36 104.69 2084400.0 104.69
2021-01-25 112.5 102.4 108.38 104.94 3218500.0 104.94
2021-01-22 106.96 102.85 104.51 106.67 2085600.0 106.67
2021-01-21 107.72 101.34 103.39 107.53 2943100.0 107.53
2021-01-20 105.38 101.05 103.3 101.75 2434100.0 101.75
2021-01-19 100.99 98.47 99.77 100.24 2561400.0 100.24
2021-01-15 105.29 96.29 104.99 96.58 4178100.0 96.58
2021-01-14 108.47 104.6 104.6 106.04 2429500.0 106.04
2021-01-13 105.31 101.35 104.58 104.18 1776600.0 104.18
2021-01-12 107.47 101.93 104.47 104.32 2667900.0 104.32
2021-01-11 105.32 101.2 101.51 103.76 2529300.0 103.76
2021-01-08 109.62 101.42 108.57 104.1 3340100.0 104.1
2021-01-07 107.17 102.83 104.89 105.5 3546700.0 105.5
2021-01-06 102.13 96.06 98.84 99.69 6731300.0 99.69
2021-01-05 97.82 91.3 97.09 92.16 7295200.0 92.16
2021-01-04 105.31 100.56 101.58 101.24 2633600.0 101.24
2020-12-31 101.01 98.8 100.27 98.92 1584200.0 98.92
2020-12-30 101.65 97.99 98.24 100.34 1727500.0 100.34
2020-12-29 101.73 95.27 101.41 96.98 2150600.0 96.98
2020-12-28 108.53 100.54 104.86 101.19 3131700.0 101.19
2020-12-24 103.29 99.69 101.83 102.4 1340600.0 102.4
2020-12-23 109.09 101.34 107.37 101.83 2944000.0 101.83
2020-12-22 106.04 98.0 98.22 105.16 4852500.0 105.16
2020-12-21 96.53 91.84 92.4 96.41 1997200.0 96.41
2020-12-18 95.49 92.32 93.34 93.59 4009600.0 93.59
2020-12-17 93.39 91.01 92.95 92.32 1535000.0 92.32
2020-12-16 93.18 89.36 91.27 91.77 2259900.0 91.77
2020-12-15 91.3 84.77 85.5 91.26 4302700.0 91.26
2020-12-14 88.25 86.2 87.24 86.59 1824900.0 86.59
2020-12-11 87.92 85.4 85.66 86.37 1429100.0 86.37
2020-12-10 87.74 85.61 85.9 86.54 1159400.0 86.54
2020-12-09 91.34 85.22 91.21 86.22 1851900.0 86.22
2020-12-08 90.39 88.7 88.74 89.89 1339200.0 89.89
2020-12-07 90.85 88.21 89.95 88.75 1861000.0 88.75
2020-12-04 91.56 88.47 89.95 89.26 1793800.0 89.26
2020-12-03 92.73 88.51 90.99 88.92 2588500.0 88.92
2020-12-02 91.46 87.26 89.92 90.49 1931200.0 90.49
2020-12-01 93.4 90.06 90.88 91.06 2782300.0 91.06
2020-11-30 98.46 90.6 96.87 93.43 2733500.0 93.43
2020-11-27 97.58 93.68 95.0 94.7 2123700.0 94.7
2020-11-25 93.0 89.51 89.84 92.45 2241800.0 92.45
2020-11-24 91.5 86.31 89.51 90.41 2648500.0 90.41
2020-11-23 87.35 84.12 85.75 86.92 3109300.0 86.92
2020-11-20 86.42 83.37 85.25 84.69 1983400.0 84.69
2020-11-19 85.77 81.45 81.46 84.06 2671200.0 84.06
2020-11-18 83.82 80.34 82.27 81.99 2634900.0 81.99
2020-11-17 81.78 79.27 80.15 81.48 2340600.0 81.48
2020-11-16 82.25 79.05 80.8 80.21 2796000.0 80.21
2020-11-13 82.98 79.76 82.29 79.95 2460400.0 79.95
2020-11-12 85.0 80.7 84.79 81.4 2132100.0 81.4
2020-11-11 85.5 82.0 82.04 84.2 2373800.0 84.2
2020-11-10 86.0 79.78 83.5 80.75 3889900.0 80.75
2020-11-09 95.72 86.05 95.72 86.11 4033300.0 86.11
2020-11-06 90.73 86.34 88.75 88.27 4309400.0 88.27
2020-11-05 88.66 82.01 82.31 86.9 5866200.0 86.9
2020-11-04 83.54 77.77 82.26 79.78 9425600.0 79.78
2020-11-03 90.72 85.0 89.52 87.24 4308500.0 87.24
2020-11-02 90.88 87.2 89.0 88.89 3388000.0 88.89
2020-10-30 88.1 81.71 86.84 87.05 5663600.0 87.05
2020-10-29 92.88 86.75 91.15 87.46 5460300.0 87.46
2020-10-28 97.93 90.21 92.33 93.31 14681900.0 93.31
2020-10-27 84.51 81.45 83.12 82.39 3841700.0 82.39
2020-10-26 85.11 80.67 82.65 83.75 3550500.0 83.75
2020-10-23 86.24 82.8 83.4 85.37 2368600.0 85.37
2020-10-22 83.36 80.15 81.8 82.65 2473200.0 82.65
2020-10-21 87.41 81.29 85.47 81.6 3169700.0 81.6
2020-10-20 86.58 82.94 84.73 84.3 2405600.0 84.3
2020-10-19 87.44 82.85 84.17 83.43 3224400.0 83.43
2020-10-16 85.5 81.64 82.64 84.18 3270600.0 84.18
2020-10-15 82.85 78.69 80.71 82.28 2541800.0 82.28
2020-10-14 85.66 82.57 84.16 83.72 2612100.0 83.72
2020-10-13 84.45 78.49 79.02 82.93 3583300.0 82.93
2020-10-12 83.3 77.31 81.97 79.31 3802500.0 79.31
2020-10-09 81.43 76.88 77.33 78.81 3005900.0 78.81
2020-10-08 80.6 76.5 80.5 77.12 3179200.0 77.12
2020-10-07 81.24 75.0 75.41 78.71 5287200.0 78.71
2020-10-06 75.57 71.8 72.58 73.44 2498700.0 73.44
2020-10-05 71.78 68.29 68.55 71.5 2348800.0 71.5
2020-10-02 69.32 66.71 67.01 67.24 1329300.0 67.24
2020-10-01 68.88 66.78 67.27 68.57 2273700.0 68.57
2020-09-30 68.14 65.65 65.8 66.2 2891300.0 66.2
2020-09-29 66.0 64.7 65.5 65.76 1702000.0 65.76
2020-09-28 65.58 63.93 64.26 65.37 1780900.0 65.37
2020-09-25 63.56 60.4 61.25 63.05 3341600.0 63.05
2020-09-24 62.2 59.52 61.2 61.3 2069900.0 61.3
2020-09-23 63.84 61.8 62.07 62.02 2784900.0 62.02
2020-09-22 62.2 60.56 62.16 61.55 1932700.0 61.55
2020-09-21 62.3 60.25 60.48 61.67 3434900.0 61.67
2020-09-18 64.79 61.0 64.18 61.75 4974300.0 61.75
2020-09-17 66.79 63.61 66.03 64.0 11380700.0 64.0
2020-09-16 74.74 71.62 73.78 71.96 1514400.0 71.96
2020-09-15 74.05 72.03 72.56 72.89 1155800.0 72.89
2020-09-14 71.73 70.1 71.05 71.46 631900.0 71.46
2020-09-11 71.93 69.67 70.92 69.91 1058500.0 69.91
2020-09-10 73.02 69.53 72.39 69.89 860300.0 69.89
2020-09-09 72.13 70.0 70.74 71.7 1074000.0 71.7
2020-09-08 71.92 68.27 69.46 69.37 1504400.0 69.37
2020-09-04 73.33 67.41 72.5 72.06 1725700.0 72.06
2020-09-03 76.49 71.5 76.49 72.5 2284700.0 72.5
2020-09-02 79.16 75.83 79.08 77.45 1058500.0 77.45
2020-09-01 78.49 76.44 76.61 78.42 1076500.0 78.42
2020-08-31 80.84 76.16 80.0 76.59 2491500.0 76.59
2020-08-28 81.87 77.6 78.25 80.0 1871100.0 80.0
2020-08-27 79.95 77.01 78.19 77.61 1085600.0 77.61
2020-08-26 80.09 76.94 78.21 78.19 1400600.0 78.19
2020-08-25 78.17 74.74 77.32 77.37 1653700.0 77.37
2020-08-24 76.77 74.08 74.8 76.52 1728000.0 76.52
2020-08-21 74.9 73.33 73.93 74.1 748900.0 74.1
2020-08-20 75.6 73.43 74.94 73.66 1116700.0 73.66
2020-08-19 77.5 74.53 74.59 75.85 1412600.0 75.85
2020-08-18 74.92 72.82 73.91 74.41 1247900.0 74.41
2020-08-17 75.49 73.28 75.24 73.61 1061000.0 73.61
2020-08-14 76.2 74.02 75.71 74.31 1118400.0 74.31
2020-08-13 76.53 73.15 73.24 75.71 1883500.0 75.71
2020-08-12 74.94 69.64 70.09 73.53 1667400.0 73.53
2020-08-11 72.85 69.5 72.83 70.19 2106900.0 70.19
2020-08-10 74.99 71.35 72.93 72.5 2546900.0 72.5
2020-08-07 78.54 68.95 69.1 72.93 5480200.0 72.93
2020-08-06 65.36 63.13 64.86 64.46 1497700.0 64.46
2020-08-05 65.74 62.45 63.33 65.73 1321000.0 65.73
2020-08-04 64.23 61.2 61.69 64.04 1516000.0 64.04
2020-08-03 61.01 59.29 60.0 60.84 774400.0 60.84
2020-07-31 60.15 58.34 60.06 59.55 730400.0 59.55
2020-07-30 59.95 58.51 59.56 59.7 1077800.0 59.7
2020-07-29 60.84 59.63 60.04 60.11 851900.0 60.11
2020-07-28 62.09 59.58 61.8 59.68 1659100.0 59.68
2020-07-27 62.47 60.24 60.84 62.26 1459700.0 62.26
2020-07-24 62.37 60.57 61.31 62.16 1150300.0 62.16
2020-07-23 63.47 60.77 61.9 62.5 1459400.0 62.5
2020-07-22 61.8 60.36 60.61 61.15 1114800.0 61.15
2020-07-21 62.84 59.89 62.66 60.74 1428500.0 60.74
2020-07-20 63.68 60.61 60.92 62.16 1626800.0 62.16
2020-07-17 61.34 59.24 59.39 61.0 1211200.0 61.0
2020-07-16 60.93 58.54 60.43 59.03 1794900.0 59.03
2020-07-15 62.7 58.99 62.5 60.98 2796300.0 60.98
2020-07-14 61.83 55.35 55.99 61.78 3281200.0 61.78
2020-07-13 59.61 56.11 57.91 56.21 1727200.0 56.21
2020-07-10 58.45 56.34 58.45 57.49 828600.0 57.49
2020-07-09 59.57 55.9 58.5 57.2 1977100.0 57.2
2020-07-08 58.17 53.13 53.37 58.06 2939600.0 58.06
2020-07-07 53.57 52.35 53.2 53.16 1248300.0 53.16
2020-07-06 53.7 50.5 50.79 53.41 3475500.0 53.41
2020-07-02 50.99 49.78 49.97 49.88 890100.0 49.88
2020-07-01 49.89 49.04 49.28 49.09 784300.0 49.09
2020-06-30 50.34 48.97 49.69 49.5 2231000.0 49.5
2020-06-29 50.11 48.3 49.0 49.61 1117900.0 49.61
2020-06-26 50.42 48.69 50.37 48.76 1169100.0 48.76
2020-06-25 50.42 48.64 48.97 50.38 817900.0 50.38
2020-06-24 51.87 48.56 51.87 49.08 1106600.0 49.08
2020-06-23 52.3 50.47 50.49 51.92 1273400.0 51.92
2020-06-22 50.42 49.3 50.21 49.8 635400.0 49.8
2020-06-19 51.56 50.12 51.28 50.2 1223400.0 50.2
2020-06-18 51.31 49.52 49.72 50.47 627600.0 50.47
2020-06-17 51.83 49.82 51.83 49.9 838700.0 49.9
2020-06-16 52.02 50.59 51.65 51.31 793300.0 51.31
2020-06-15 50.24 47.87 48.34 50.11 655000.0 50.11
2020-06-12 50.51 48.2 50.24 49.42 1023700.0 49.42
2020-06-11 50.5 48.7 49.54 48.94 1320500.0 48.94
2020-06-10 53.13 51.06 53.06 51.19 1015600.0 51.19
2020-06-09 53.89 52.05 53.6 53.06 1057100.0 53.06
2020-06-08 54.5 51.65 51.99 54.44 1110600.0 54.44
2020-06-05 51.97 50.0 50.0 51.38 1501500.0 51.38
2020-06-04 49.97 49.25 49.55 49.61 1046300.0 49.61
2020-06-03 49.95 48.31 49.11 49.5 1200600.0 49.5
2020-06-02 49.19 47.54 48.1 47.9 1187800.0 47.9
2020-06-01 48.53 46.26 46.5 48.01 1083800.0 48.01
2020-05-29 46.78 45.07 45.17 46.62 968600.0 46.62
2020-05-28 47.14 45.27 46.5 45.52 1054800.0 45.52
2020-05-27 47.6 44.86 47.38 46.61 1259200.0 46.61
2020-05-26 46.83 44.76 45.0 46.56 1425300.0 46.56
2020-05-22 43.96 43.18 43.92 43.47 569700.0 43.47
2020-05-21 44.7 43.51 43.77 43.76 865500.0 43.76
2020-05-20 45.03 43.51 43.6 43.94 965000.0 43.94
2020-05-19 44.97 42.11 42.35 43.23 1674800.0 43.23
2020-05-18 42.49 40.7 40.71 42.37 2256000.0 42.37
2020-05-15 39.37 38.59 38.72 39.37 1056800.0 39.37
2020-05-14 39.96 37.92 38.8 39.79 1272100.0 39.79
2020-05-13 41.17 39.01 40.5 39.43 2191900.0 39.43
2020-05-12 43.4 40.3 43.37 40.35 1788900.0 40.35
2020-05-11 44.06 42.45 43.55 42.87 1662000.0 42.87
2020-05-08 45.5 43.4 45.4 44.16 2019600.0 44.16
2020-05-07 44.76 43.47 43.6 44.66 1295700.0 44.66
2020-05-06 44.6 43.07 43.58 43.12 1165300.0 43.12
2020-05-05 44.93 42.84 44.93 43.1 949900.0 43.1
2020-05-04 43.45 41.32 41.84 43.4 1193200.0 43.4
2020-05-01 43.4 41.58 42.5 41.98 1129700.0 41.98
2020-04-30 44.9 43.75 44.49 44.01 1367000.0 44.01
2020-04-29 45.68 42.3 43.03 45.55 1197800.0 45.55
2020-04-28 44.4 41.75 43.69 41.77 1310700.0 41.77
2020-04-27 43.42 41.06 41.06 43.26 1270200.0 43.26
2020-04-24 42.84 40.57 42.37 40.84 1607200.0 40.84
2020-04-23 42.44 40.3 40.61 42.29 1838900.0 42.29
2020-04-22 40.53 39.6 40.44 40.23 933900.0 40.23
2020-04-21 40.88 38.96 40.16 39.18 1262400.0 39.18
2020-04-20 42.28 40.89 41.77 41.0 1406400.0 41.0
2020-04-17 42.4 41.18 41.64 42.2 1433800.0 42.2
2020-04-16 41.84 39.7 41.61 40.15 1922800.0 40.15
2020-04-15 41.68 40.51 41.0 40.93 949000.0 40.93
2020-04-14 42.84 41.09 41.68 42.12 1070300.0 42.12
2020-04-13 40.93 39.64 40.31 40.61 1024900.0 40.61
2020-04-09 41.01 39.1 39.1 40.45 1368800.0 40.45
2020-04-08 39.06 36.59 37.81 38.9 1137200.0 38.9
2020-04-07 38.89 37.13 38.0 37.35 1270100.0 37.35
2020-04-06 37.41 35.0 35.26 36.75 2038400.0 36.75
2020-04-03 36.3 34.12 35.12 34.38 1105100.0 34.38
2020-04-02 36.33 33.38 33.56 35.31 1865300.0 35.31
2020-04-01 34.9 33.0 34.75 33.44 1002500.0 33.44
2020-03-31 36.9 35.0 36.12 36.06 1248800.0 36.06
2020-03-30 37.17 34.31 37.17 36.06 1158700.0 36.06
2020-03-27 36.99 34.6 36.05 35.63 1752700.0 35.63
2020-03-26 37.97 35.1 35.49 37.62 1682500.0 37.62
2020-03-25 37.14 33.4 34.18 34.79 1947900.0 34.79
2020-03-24 35.26 32.55 34.81 33.71 1734700.0 33.71
2020-03-23 34.25 30.69 33.75 33.07 2147000.0 33.07
2020-03-20 35.82 32.42 34.39 33.69 2789500.0 33.69
2020-03-19 34.97 29.15 30.01 33.46 1782300.0 33.46
2020-03-18 32.11 28.47 30.24 30.2 2525300.0 30.2
2020-03-17 34.9 29.57 32.2 32.26 3516000.0 32.26
2020-03-16 35.0 30.7 31.9 31.54 2999500.0 31.54
2020-03-13 39.64 34.14 38.85 35.96 1718900.0 35.96
2020-03-12 37.53 33.0 34.18 36.56 2691400.0 36.56
2020-03-11 40.58 36.44 40.0 37.23 2513300.0 37.23
2020-03-10 41.18 39.3 40.5 41.08 2704200.0 41.08
2020-03-09 41.25 38.9 39.99 39.15 1638800.0 39.15
2020-03-06 44.88 42.72 44.04 43.37 1448700.0 43.37
2020-03-05 46.18 44.27 44.56 45.47 1259100.0 45.47
2020-03-04 45.58 43.89 44.93 45.48 1340100.0 45.48
2020-03-03 46.11 43.62 45.21 44.21 1569500.0 44.21
2020-03-02 46.22 43.57 45.88 44.95 2730400.0 44.95
2020-02-28 46.66 42.5 42.55 45.77 2950500.0 45.77
2020-02-27 46.16 43.34 44.68 44.25 2699300.0 44.25
2020-02-26 49.54 46.04 48.8 46.11 2668300.0 46.11
2020-02-25 51.87 48.48 51.8 48.57 2807200.0 48.57
2020-02-24 51.38 48.03 48.27 51.21 3700800.0 51.21
2020-02-21 53.39 50.27 53.0 50.59 9772800.0 50.59
2020-02-20 59.9 56.91 58.26 59.32 4156500.0 59.32
2020-02-19 58.0 56.01 56.16 57.37 1945600.0 57.37
2020-02-18 56.17 55.02 55.54 55.65 1407300.0 55.65