FSLR: First Solar Inc.

As of Friday, May 29th, 2026

$ 306.79

+3.41 +1.12%

Open: 302.65
High: 313.75
Low: 297.25
Volume: 5,968,314
Previous Close on Thursday, May 28th, 2026

$ 303.38

+29.71 +10.86%

Open: 275.60
High: 310.42
Low: 274.64
Volume: 5,588,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 302.65 313.75 297.25 306.79 5,968,311 +3.41 +1.12
2026-05-28 275.60 310.42 274.64 303.38 5,588,819 +29.71 +10.86
2026-05-27 270.00 274.82 265.50 273.67 2,077,483 +3.72 +1.38
2026-05-26 266.13 276.40 264.13 269.95 3,961,782 +12.10 +4.69
2026-05-22 248.45 259.12 242.50 257.85 2,476,610 +8.97 +3.60
2026-05-21 237.20 257.00 236.75 248.88 4,264,507 +11.02 +4.63
2026-05-20 226.09 238.13 222.23 237.86 2,323,555 +16.15 +7.28
2026-05-19 228.15 229.04 221.62 221.71 1,846,976 -11.93 -5.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 313.75
On 2026-05-29		 242.50
On 2026-05-22		 57.91 23.27 276.40
On 2026-05-26		 265.50
On 2026-05-27		 -3.94 282.33
10D 313.75
On 2026-05-29		 221.62
On 2026-05-19		 75.17 32.45 237.50
On 2026-05-15		 221.62
On 2026-05-19		 -6.69 258.71
20D 313.75
On 2026-05-29		 199.90
On 2026-05-01		 104.90 51.96 240.84
On 2026-05-13		 221.62
On 2026-05-19		 -7.98 240.48
WTD 313.75
On 2026-05-29		 264.13
On 2026-05-26		 48.94 18.98 276.40
On 2026-05-26		 265.50
On 2026-05-27		 -3.94 288.45
MTD 313.75
On 2026-05-29		 199.90
On 2026-05-01		 104.90 51.96 240.84
On 2026-05-13		 221.62
On 2026-05-19		 -7.98 240.48
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

134.06 -2.09 -1.54 5,206,745
RTH

VanEck Vectors Retail ETF

259.99 -3.80 -1.44 1,495
BEN

Franklin Resources Inc.

31.02 -0.19 -0.61 4,281,731
PCY

Invesco Emerging Markets Sov Debt ETF

21.59 +0.09 +0.42 399,028
FSLR

First Solar Inc.

306.79 +3.41 +1.12 5,968,314