The closing price for First Solar (FSLR) in September 2022 was $132.27, on September 30, 2022. It was up 6.2% for the month. The latest price is $233.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $129.90 | $136.20 | $129.72 | $132.27 | 3,454,000 |
September 29 2022 | $136.47 | $138.19 | $129.23 | $130.93 | 2,521,300 |
September 28 2022 | $131.07 | $136.69 | $129.08 | $136.19 | 2,936,500 |
September 27 2022 | $131.47 | $135.81 | $129.80 | $132.31 | 2,810,000 |
September 26 2022 | $129.90 | $133.00 | $127.60 | $128.21 | 2,681,100 |
September 23 2022 | $128.68 | $130.95 | $127.07 | $129.85 | 3,679,700 |
September 22 2022 | $135.58 | $136.30 | $129.56 | $131.77 | 2,517,000 |
September 21 2022 | $134.53 | $140.64 | $132.39 | $135.57 | 3,108,100 |
September 20 2022 | $136.48 | $137.96 | $133.11 | $133.31 | 1,945,600 |
September 19 2022 | $135.12 | $138.00 | $134.52 | $137.04 | 2,163,200 |
September 16 2022 | $130.81 | $136.45 | $130.20 | $135.81 | 4,924,600 |
September 15 2022 | $134.62 | $135.60 | $131.14 | $132.02 | 2,510,200 |
September 14 2022 | $136.21 | $136.49 | $133.39 | $135.76 | 2,676,600 |
September 13 2022 | $132.00 | $140.14 | $131.56 | $136.76 | 3,497,600 |
September 12 2022 | $134.62 | $137.07 | $132.66 | $136.79 | 2,250,600 |
September 09 2022 | $138.09 | $138.41 | $133.41 | $135.82 | 3,626,400 |
September 08 2022 | $137.41 | $139.91 | $134.38 | $137.53 | 5,436,700 |
September 07 2022 | $127.18 | $135.20 | $125.57 | $134.80 | 4,356,600 |
September 06 2022 | $126.20 | $129.73 | $124.17 | $127.60 | 3,036,900 |
September 02 2022 | $129.74 | $130.95 | $124.01 | $126.41 | 3,127,000 |
September 01 2022 | $124.53 | $128.98 | $123.73 | $127.84 | 3,850,500 |
Daily pricing data for First Solar dates back to 11/17/2006, and may be incomplete.
