First Solar, Inc. (FSLR) stock
FSLRNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 20/3060% below fair value
$174.40−2.49 (-1.41%)
Close on Oct 30, 2026Market cap $18.74BP/E 10.1Yield –
Price history
First Solar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$174.40
-1.41% on the day
52-week range
$165.86 – $320.95
-45.7% from the high
Change over 52 weeks
-25.3%
From $233.58 on Oct 30, 2025
Average volume
2.19M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $172.00 | $179.00 | $165.86 | $174.40 | +1.40% | 12,234,598 |
| Oct 19, 2026 | $176.31 | $178.43 | $168.63 | $171.99 | -0.38% | 8,863,823 |
| Oct 12, 2026 | $181.46 | $187.85 | $172.53 | $172.64 | -2.91% | 11,412,779 |
| Oct 5, 2026 | $174.80 | $181.68 | $171.86 | $177.82 | +1.84% | 8,743,642 |
| Sep 28, 2026 | $178.13 | $178.68 | $168.60 | $174.61 | -1.74% | 11,048,144 |
| Sep 21, 2026 | $198.22 | $202.46 | $170.80 | $177.71 | -9.31% | 15,528,915 |
| Sep 14, 2026 | $203.71 | $211.67 | $189.40 | $195.96 | -6.25% | 11,321,179 |
| Sep 8, 2026 | $206.45 | $220.98 | $197.10 | $209.03 | +2.24% | 10,615,845 |
| Aug 31, 2026 | $203.41 | $209.68 | $197.81 | $204.45 | -0.00% | 9,613,546 |
| Aug 24, 2026 | $212.82 | $213.20 | $202.10 | $204.46 | -4.58% | 7,526,842 |
| Aug 17, 2026 | $225.36 | $226.39 | $211.53 | $214.28 | -5.00% | 8,584,534 |
| Aug 10, 2026 | $247.65 | $251.39 | $221.26 | $225.56 | -9.79% | 11,927,165 |
| Aug 3, 2026 | $217.99 | $269.70 | $213.55 | $250.05 | +18.49% | 21,442,459 |
| Jul 27, 2026 | $203.11 | $217.13 | $195.84 | $211.03 | +4.05% | 11,466,168 |
| Jul 20, 2026 | $215.14 | $215.25 | $200.95 | $202.82 | -4.33% | 7,823,062 |
| Jul 13, 2026 | $224.07 | $230.84 | $203.77 | $211.99 | -6.95% | 9,630,695 |
| Jul 6, 2026 | $229.70 | $238.24 | $219.13 | $227.83 | +1.45% | 8,276,845 |
| Jun 29, 2026 | $239.19 | $242.53 | $219.02 | $224.57 | -6.07% | 7,974,539 |
| Jun 22, 2026 | $260.39 | $266.77 | $237.00 | $239.07 | -7.23% | 8,421,730 |
| Jun 15, 2026 | $272.67 | $279.00 | $248.57 | $257.70 | -3.60% | 9,384,176 |
| Jun 8, 2026 | $286.69 | $289.99 | $248.66 | $267.31 | -4.19% | 11,987,082 |
| Jun 1, 2026 | $302.09 | $320.95 | $276.06 | $279.01 | -9.06% | 15,660,192 |
| May 26, 2026 | $266.13 | $313.75 | $264.13 | $306.79 | +18.98% | 17,651,841 |
| May 18, 2026 | $234.57 | $259.12 | $221.62 | $257.85 | +10.49% | 12,949,748 |
| May 11, 2026 | $221.12 | $240.84 | $221.12 | $233.37 | +6.10% | 13,580,010 |
| May 4, 2026 | $213.00 | $223.89 | $205.19 | $219.95 | +3.89% | 13,563,457 |
| Apr 27, 2026 | $195.04 | $217.88 | $187.20 | $211.71 | +9.26% | 13,685,315 |
| Apr 20, 2026 | $190.15 | $197.69 | $185.13 | $193.76 | +1.74% | 9,416,132 |
| Apr 13, 2026 | $203.58 | $211.00 | $188.64 | $190.44 | -6.40% | 13,537,600 |
| Apr 6, 2026 | $195.50 | $207.00 | $188.99 | $203.47 | +4.17% | 7,519,839 |
| Mar 30, 2026 | $192.89 | $200.94 | $182.99 | $195.32 | +2.64% | 7,126,164 |
| Mar 23, 2026 | $193.26 | $197.35 | $185.00 | $190.29 | -1.31% | 9,232,896 |
| Mar 16, 2026 | $200.48 | $202.72 | $189.78 | $192.82 | -1.66% | 8,515,114 |
| Mar 9, 2026 | $187.35 | $203.18 | $187.10 | $196.07 | +3.63% | 8,041,224 |
| Mar 2, 2026 | $193.10 | $203.46 | $187.24 | $189.21 | -4.05% | 9,619,816 |
| Feb 23, 2026 | $242.51 | $250.99 | $191.86 | $197.20 | -18.47% | 23,576,713 |
| Feb 17, 2026 | $225.13 | $248.83 | $220.46 | $241.88 | +7.19% | 10,176,655 |
| Feb 9, 2026 | $221.30 | $231.17 | $216.73 | $225.65 | +3.16% | 10,600,882 |
| Feb 2, 2026 | $225.25 | $246.71 | $214.74 | $218.73 | -3.01% | 13,071,154 |
| Jan 26, 2026 | $241.59 | $251.36 | $214.00 | $225.52 | -6.87% | 14,687,631 |
| Jan 20, 2026 | $239.00 | $247.65 | $234.63 | $242.15 | -0.65% | 7,383,842 |
| Jan 12, 2026 | $235.53 | $252.52 | $233.00 | $243.73 | +2.12% | 11,249,042 |
| Jan 5, 2026 | $278.39 | $280.50 | $235.12 | $238.66 | -13.01% | 15,848,642 |
| Dec 29, 2025 | $267.99 | $277.57 | $260.50 | $274.34 | +1.72% | 4,437,321 |
| Dec 22, 2025 | $269.19 | $285.99 | $262.00 | $269.69 | +1.02% | 8,999,870 |
| Dec 15, 2025 | $253.51 | $268.90 | $249.76 | $266.98 | +4.78% | 9,386,747 |
| Dec 8, 2025 | $257.13 | $273.80 | $249.00 | $254.80 | -1.09% | 10,935,061 |
| Dec 1, 2025 | $269.27 | $272.21 | $252.31 | $257.61 | -5.61% | 8,762,758 |
| Nov 24, 2025 | $250.00 | $276.14 | $249.00 | $272.92 | +9.21% | 6,660,250 |
| Nov 17, 2025 | $251.35 | $264.79 | $241.00 | $249.91 | -1.25% | 8,983,347 |
| Nov 10, 2025 | $273.07 | $278.81 | $243.75 | $253.08 | -5.44% | 10,734,734 |
| Nov 3, 2025 | $265.93 | $281.55 | $253.78 | $267.64 | +0.26% | 13,779,581 |
| Oct 27, 2025 | $243.61 | $269.67 | $232.77 | $266.94 | +10.58% | 15,640,714 |
| Oct 20, 2025 | $234.52 | $244.00 | $216.63 | $241.41 | +4.12% | 9,383,886 |
| Oct 13, 2025 | $227.89 | $248.04 | $220.10 | $231.85 | +2.63% | 13,709,785 |
| Oct 6, 2025 | $231.52 | $237.20 | $224.00 | $225.91 | -1.83% | 8,273,935 |
| Sep 29, 2025 | $222.11 | $235.87 | $218.03 | $230.13 | +4.60% | 11,184,050 |
| Sep 22, 2025 | $213.23 | $228.34 | $211.01 | $220.02 | +3.54% | 11,923,074 |
| Sep 15, 2025 | $201.81 | $216.70 | $196.80 | $212.49 | +5.35% | 12,621,417 |
| Sep 8, 2025 | $206.25 | $209.13 | $197.80 | $201.70 | -1.68% | 8,881,624 |
| Sep 2, 2025 | $190.15 | $213.25 | $187.64 | $205.14 | +5.10% | 9,289,505 |
| Aug 25, 2025 | $200.00 | $201.50 | $191.05 | $195.19 | -3.51% | 9,680,494 |
| Aug 18, 2025 | $209.68 | $221.50 | $191.10 | $202.28 | +1.17% | 26,777,213 |
| Aug 11, 2025 | $184.28 | $206.60 | $176.47 | $199.95 | +8.29% | 19,813,047 |
| Aug 4, 2025 | $184.30 | $190.66 | $181.30 | $184.65 | +0.37% | 10,267,295 |
| Jul 28, 2025 | $183.75 | $189.63 | $171.99 | $183.97 | -0.73% | 15,883,595 |
| Jul 21, 2025 | $176.93 | $186.81 | $175.20 | $185.32 | +5.39% | 10,232,393 |
| Jul 14, 2025 | $162.50 | $177.23 | $159.85 | $175.85 | +8.26% | 15,573,793 |
| Jul 7, 2025 | $183.00 | $183.88 | $161.76 | $162.44 | -12.21% | 16,798,861 |
| Jun 30, 2025 | $161.63 | $189.50 | $158.81 | $185.03 | +21.62% | 27,245,909 |
| Jun 23, 2025 | $144.30 | $158.99 | $139.26 | $152.14 | +4.92% | 20,743,385 |
| Jun 16, 2025 | $176.32 | $177.63 | $135.50 | $145.00 | -17.24% | 38,253,905 |
| Jun 9, 2025 | $167.85 | $179.50 | $159.85 | $175.20 | +5.32% | 15,832,217 |
| Jun 2, 2025 | $158.21 | $167.20 | $145.89 | $166.35 | +5.23% | 17,403,415 |
| May 26, 2025 | $153.25 | $161.62 | $152.59 | $158.08 | -0.19% | 17,391,809 |
| May 19, 2025 | $171.40 | $174.08 | $152.59 | $158.38 | -11.25% | 33,333,260 |
| May 12, 2025 | $148.94 | $198.87 | $142.57 | $178.46 | +26.86% | 51,990,199 |
| May 5, 2025 | $128.65 | $143.61 | $122.48 | $140.68 | +7.77% | 18,207,475 |
| Apr 28, 2025 | $143.65 | $144.63 | $119.09 | $130.54 | -7.98% | 30,002,195 |
| Apr 21, 2025 | $126.46 | $142.20 | $120.43 | $141.86 | +10.85% | 19,677,142 |
| Apr 14, 2025 | $129.11 | $134.03 | $121.83 | $127.98 | +1.63% | 9,973,384 |
| Apr 7, 2025 | $126.16 | $140.13 | $116.56 | $125.93 | -2.14% | 21,941,589 |
| Mar 31, 2025 | $125.33 | $140.52 | $120.60 | $128.69 | +1.08% | 21,728,975 |
| Mar 24, 2025 | $133.71 | $135.00 | $124.32 | $127.32 | -3.05% | 17,060,189 |
| Mar 17, 2025 | $133.42 | $135.70 | $125.67 | $131.32 | -0.90% | 13,856,165 |
| Mar 10, 2025 | $137.36 | $140.98 | $131.52 | $132.51 | -4.76% | 13,576,484 |
| Mar 3, 2025 | $135.28 | $139.72 | $124.96 | $139.13 | +2.17% | 18,169,499 |
| Feb 24, 2025 | $155.22 | $167.96 | $133.90 | $136.18 | -12.39% | 25,060,361 |
| Feb 18, 2025 | $160.60 | $170.70 | $153.53 | $155.44 | -2.70% | 10,591,071 |
| Feb 10, 2025 | $169.94 | $170.40 | $157.07 | $159.76 | -5.10% | 9,989,160 |
| Feb 3, 2025 | $163.31 | $171.54 | $162.00 | $168.34 | +0.49% | 9,654,502 |
| Jan 27, 2025 | $166.30 | $171.50 | $158.08 | $167.52 | -0.43% | 12,536,457 |
| Jan 21, 2025 | $189.80 | $192.15 | $165.85 | $168.25 | -12.77% | 15,896,889 |
| Jan 13, 2025 | $186.66 | $194.57 | $180.28 | $192.88 | +1.92% | 7,460,208 |
| Jan 6, 2025 | $191.48 | $201.20 | $186.97 | $189.24 | +1.51% | 7,495,014 |
| Dec 30, 2024 | $181.85 | $188.00 | $175.65 | $186.43 | +2.08% | 5,818,666 |
| Dec 23, 2024 | $183.40 | $189.14 | $180.52 | $182.63 | +0.13% | 4,157,255 |
| Dec 16, 2024 | $197.64 | $198.93 | $173.36 | $182.39 | -8.65% | 12,289,052 |
| Dec 9, 2024 | $196.02 | $206.25 | $194.31 | $199.67 | +2.82% | 9,603,837 |
| Dec 2, 2024 | $204.35 | $212.15 | $192.91 | $194.19 | -2.55% | 12,007,231 |
| Nov 25, 2024 | $189.89 | $199.83 | $184.26 | $199.27 | +7.11% | 9,564,617 |
| Nov 18, 2024 | $188.11 | $195.93 | $181.76 | $186.05 | -2.31% | 10,361,247 |
| Nov 11, 2024 | $193.00 | $203.99 | $178.87 | $190.45 | -1.79% | 17,666,756 |
| Nov 4, 2024 | $209.68 | $221.20 | $173.37 | $193.93 | -5.37% | 30,661,003 |
| Oct 28, 2024 | $203.58 | $206.80 | $183.68 | $204.94 | +3.26% | 20,470,885 |
| Oct 21, 2024 | $199.38 | $204.61 | $190.81 | $198.47 | -1.04% | 14,018,610 |
| Oct 14, 2024 | $211.00 | $213.69 | $199.89 | $200.55 | -5.17% | 10,958,880 |
| Oct 7, 2024 | $230.17 | $231.60 | $203.18 | $211.49 | -8.50% | 14,170,687 |
| Sep 30, 2024 | $251.72 | $255.63 | $226.02 | $231.13 | -9.63% | 10,026,646 |
| Sep 23, 2024 | $241.16 | $262.72 | $236.00 | $255.75 | +6.47% | 9,601,947 |
| Sep 16, 2024 | $228.79 | $251.67 | $225.75 | $240.20 | +4.99% | 9,717,790 |
| Sep 9, 2024 | $209.57 | $243.81 | $202.15 | $228.79 | +9.65% | 12,939,503 |
| Sep 3, 2024 | $226.65 | $229.49 | $207.43 | $208.65 | -8.23% | 6,055,221 |
| Aug 26, 2024 | $236.22 | $244.21 | $222.63 | $227.37 | -1.60% | 7,270,230 |
| Aug 19, 2024 | $225.00 | $231.98 | $217.19 | $231.07 | +2.51% | 6,179,029 |
| Aug 12, 2024 | $212.85 | $233.09 | $212.20 | $225.40 | +6.42% | 8,070,982 |
| Aug 5, 2024 | $201.00 | $219.67 | $195.27 | $211.80 | -0.58% | 8,522,038 |
| Jul 29, 2024 | $226.75 | $229.16 | $209.25 | $213.05 | -6.04% | 16,866,736 |
| Jul 22, 2024 | $225.51 | $232.87 | $215.01 | $226.74 | +4.76% | 10,603,197 |
| Jul 15, 2024 | $220.22 | $223.73 | $206.85 | $216.43 | -7.21% | 17,483,225 |
| Jul 8, 2024 | $227.96 | $240.96 | $222.70 | $233.24 | +5.01% | 9,556,123 |
| Jul 1, 2024 | $224.75 | $233.58 | $214.37 | $222.12 | -1.48% | 13,244,760 |
| Jun 24, 2024 | $256.65 | $268.12 | $225.12 | $225.46 | -12.91% | 14,780,285 |
| Jun 17, 2024 | $273.21 | $274.08 | $253.57 | $258.87 | -5.39% | 14,870,268 |
| Jun 10, 2024 | $265.91 | $306.77 | $263.07 | $273.61 | +2.35% | 17,036,188 |
| Jun 3, 2024 | $273.26 | $285.52 | $265.09 | $267.34 | -1.63% | 13,189,458 |
| May 28, 2024 | $276.76 | $286.60 | $261.21 | $271.76 | -1.80% | 17,720,607 |
| May 20, 2024 | $198.73 | $278.80 | $194.50 | $276.74 | +40.06% | 33,350,482 |
| May 13, 2024 | $192.50 | $199.01 | $183.35 | $197.59 | +3.42% | 10,029,316 |
| May 6, 2024 | $192.97 | $199.10 | $188.73 | $191.05 | -0.26% | 8,089,366 |
| Apr 29, 2024 | $180.15 | $193.51 | $172.09 | $191.55 | +7.17% | 11,591,466 |
| Apr 22, 2024 | $175.39 | $183.78 | $170.25 | $178.73 | +2.11% | 9,102,733 |
| Apr 15, 2024 | $181.38 | $183.65 | $172.01 | $175.04 | -4.08% | 11,708,589 |
| Apr 8, 2024 | $176.52 | $188.32 | $176.07 | $182.48 | +4.51% | 9,758,318 |
| Apr 1, 2024 | $169.72 | $177.34 | $162.16 | $174.60 | +3.44% | 10,523,254 |
| Mar 25, 2024 | $153.13 | $173.02 | $152.29 | $168.80 | +10.10% | 7,894,428 |
| Mar 18, 2024 | $148.34 | $156.36 | $145.77 | $153.31 | +4.00% | 7,417,016 |
| Mar 11, 2024 | $161.75 | $168.71 | $146.85 | $147.42 | -8.63% | 9,933,866 |
| Mar 4, 2024 | $160.00 | $165.35 | $152.40 | $161.35 | +2.09% | 9,676,000 |
| Feb 26, 2024 | $143.16 | $161.49 | $141.77 | $158.05 | +10.61% | 21,789,591 |
| Feb 20, 2024 | $154.89 | $155.95 | $141.70 | $142.89 | -8.97% | 6,824,283 |
| Feb 12, 2024 | $152.40 | $163.43 | $149.79 | $156.98 | +3.61% | 10,205,474 |
| Feb 5, 2024 | $138.86 | $153.02 | $135.88 | $151.50 | +6.83% | 10,751,736 |
| Jan 29, 2024 | $146.99 | $154.92 | $138.83 | $141.82 | -4.07% | 10,357,768 |
| Jan 22, 2024 | $148.49 | $159.23 | $145.91 | $147.83 | +1.31% | 8,790,960 |
| Jan 16, 2024 | $159.56 | $159.56 | $140.07 | $145.92 | -9.05% | 9,888,962 |
| Jan 8, 2024 | $164.72 | $167.71 | $157.55 | $160.44 | -3.85% | 7,497,042 |
| Jan 2, 2024 | $170.98 | $177.89 | $164.12 | $166.87 | -3.14% | 6,093,200 |
| Dec 26, 2023 | $170.81 | $176.08 | $170.55 | $172.28 | +1.11% | 4,244,506 |
| Dec 18, 2023 | $166.50 | $177.51 | $162.69 | $170.39 | +1.02% | 12,788,970 |
| Dec 11, 2023 | $145.31 | $169.21 | $137.17 | $168.67 | +16.02% | 20,213,870 |
| Dec 4, 2023 | $161.15 | $165.71 | $142.48 | $145.38 | -9.30% | 13,505,456 |
| Nov 27, 2023 | $153.30 | $161.08 | $151.52 | $160.29 | +3.83% | 9,462,253 |
| Nov 20, 2023 | $155.00 | $162.48 | $153.85 | $154.38 | -0.41% | 5,899,316 |
| Nov 13, 2023 | $132.20 | $158.08 | $129.50 | $155.02 | +15.76% | 13,770,942 |
| Nov 6, 2023 | $151.94 | $151.94 | $129.22 | $133.92 | -11.86% | 12,912,984 |
| Oct 30, 2023 | $143.93 | $154.98 | $132.19 | $151.94 | +6.06% | 18,808,269 |
| Oct 23, 2023 | $149.18 | $158.61 | $142.38 | $143.26 | -4.98% | 9,601,497 |
| Oct 16, 2023 | $148.68 | $158.39 | $145.78 | $150.77 | +1.93% | 10,192,849 |
| Oct 9, 2023 | $145.30 | $156.78 | $143.03 | $147.92 | -0.43% | 11,274,748 |
| Oct 2, 2023 | $160.50 | $161.99 | $142.51 | $148.56 | -8.06% | 13,330,727 |
| Sep 25, 2023 | $161.75 | $166.33 | $157.50 | $161.59 | -0.53% | 7,582,373 |
| Sep 18, 2023 | $174.05 | $174.97 | $161.90 | $162.45 | -6.66% | 6,946,106 |
| Sep 11, 2023 | $185.23 | $186.68 | $170.17 | $174.05 | -5.00% | 11,209,963 |
| Sep 5, 2023 | $183.90 | $190.06 | $173.81 | $183.21 | -1.70% | 8,810,848 |
| Aug 28, 2023 | $177.99 | $193.48 | $174.91 | $186.37 | +5.03% | 8,406,769 |
| Aug 21, 2023 | $182.00 | $183.68 | $173.74 | $177.45 | -2.45% | 10,441,763 |
| Aug 14, 2023 | $204.76 | $213.43 | $179.32 | $181.91 | -11.21% | 10,560,399 |
| Aug 7, 2023 | $193.62 | $209.29 | $191.11 | $204.87 | +5.40% | 8,020,601 |
| Jul 31, 2023 | $210.08 | $218.51 | $190.10 | $194.38 | -6.73% | 11,243,974 |
| Jul 24, 2023 | $198.47 | $224.50 | $190.76 | $208.40 | +5.30% | 18,804,470 |
| Jul 17, 2023 | $192.00 | $211.28 | $191.01 | $197.91 | +3.46% | 8,221,957 |
| Jul 10, 2023 | $188.00 | $198.31 | $182.77 | $191.30 | +1.14% | 7,069,594 |
| Jul 3, 2023 | $191.11 | $195.65 | $181.64 | $189.14 | -0.50% | 5,571,300 |
| Jun 26, 2023 | $183.00 | $190.80 | $176.96 | $190.09 | +3.02% | 7,330,676 |
| Jun 20, 2023 | $189.29 | $190.30 | $181.00 | $184.52 | -2.37% | 7,748,199 |
| Jun 12, 2023 | $191.33 | $202.22 | $187.37 | $188.99 | -1.57% | 8,886,393 |
| Jun 5, 2023 | $207.09 | $208.97 | $188.42 | $192.00 | -7.13% | 7,860,760 |
| May 30, 2023 | $206.24 | $212.35 | $198.79 | $206.74 | +2.46% | 7,519,577 |
| May 22, 2023 | $205.52 | $207.54 | $196.48 | $201.77 | -0.86% | 9,500,551 |
| May 15, 2023 | $228.08 | $229.66 | $200.66 | $203.53 | -12.15% | 18,142,093 |
| May 8, 2023 | $179.70 | $232.00 | $174.85 | $231.69 | +29.73% | 28,289,018 |
| May 1, 2023 | $182.58 | $188.25 | $170.92 | $178.60 | -2.18% | 11,387,787 |
| Apr 24, 2023 | $209.51 | $210.67 | $170.55 | $182.58 | -15.82% | 22,430,404 |
| Apr 17, 2023 | $208.20 | $221.88 | $208.01 | $216.89 | +4.07% | 8,815,072 |
| Apr 10, 2023 | $202.99 | $213.67 | $202.99 | $208.40 | +1.90% | 7,857,632 |
| Apr 3, 2023 | $217.28 | $218.52 | $199.81 | $204.51 | -5.97% | 6,555,827 |
| Mar 27, 2023 | $212.77 | $219.55 | $206.62 | $217.50 | +3.03% | 6,788,712 |
| Mar 20, 2023 | $200.69 | $218.20 | $196.69 | $211.10 | +5.75% | 10,464,017 |
| Mar 13, 2023 | $204.60 | $210.80 | $195.32 | $199.62 | -3.90% | 15,671,687 |
| Mar 6, 2023 | $211.69 | $218.25 | $205.78 | $207.73 | -1.13% | 15,788,880 |
| Feb 27, 2023 | $163.45 | $211.47 | $162.23 | $210.11 | +29.57% | 31,205,124 |
| Feb 21, 2023 | $162.21 | $168.11 | $159.60 | $162.16 | -1.29% | 4,648,341 |
| Feb 13, 2023 | $165.80 | $172.78 | $157.00 | $164.28 | +0.55% | 7,901,517 |
| Feb 6, 2023 | $167.39 | $171.71 | $161.15 | $163.38 | -2.86% | 7,193,315 |
| Jan 30, 2023 | $177.39 | $182.35 | $165.11 | $168.19 | -6.22% | 10,004,009 |
| Jan 23, 2023 | $168.34 | $180.78 | $163.82 | $179.35 | +6.84% | 9,573,850 |
| Jan 17, 2023 | $181.00 | $185.28 | $162.74 | $167.87 | -6.84% | 10,620,348 |
| Jan 9, 2023 | $157.55 | $182.58 | $155.14 | $180.19 | +14.92% | 14,632,556 |
| Jan 3, 2023 | $151.01 | $157.16 | $141.81 | $156.80 | +4.68% | 8,776,998 |
| Dec 27, 2022 | $156.33 | $157.76 | $142.35 | $149.79 | -4.44% | 7,614,849 |
| Dec 19, 2022 | $155.98 | $162.20 | $150.25 | $156.75 | +1.08% | 10,697,347 |
| Dec 12, 2022 | $149.77 | $162.50 | $148.56 | $155.08 | +2.73% | 33,091,703 |
| Dec 5, 2022 | $168.00 | $169.81 | $149.86 | $150.96 | -10.31% | 10,683,435 |
| Nov 28, 2022 | $167.51 | $173.68 | $160.91 | $168.32 | -1.81% | 19,364,973 |
| Nov 21, 2022 | $165.70 | $173.21 | $163.46 | $171.43 | +2.90% | 5,883,547 |
| Nov 14, 2022 | $151.39 | $167.58 | $147.75 | $166.60 | +10.76% | 10,390,569 |
| Nov 7, 2022 | $154.83 | $160.54 | $144.27 | $150.42 | -2.08% | 14,379,494 |
| Oct 31, 2022 | $133.98 | $161.64 | $133.00 | $153.62 | +15.79% | 21,109,863 |
| Oct 24, 2022 | $123.15 | $138.71 | $120.17 | $132.67 | +8.21% | 15,519,197 |
| Oct 17, 2022 | $125.68 | $125.89 | $115.66 | $122.60 | -0.62% | 14,884,481 |
| Oct 10, 2022 | $128.50 | $132.50 | $120.46 | $123.36 | -4.68% | 13,680,279 |
| Oct 3, 2022 | $132.70 | $145.74 | $127.92 | $129.42 | -2.15% | 18,728,064 |
| Sep 26, 2022 | $129.90 | $138.19 | $127.60 | $132.27 | +1.86% | 14,403,021 |
| Sep 19, 2022 | $135.12 | $140.64 | $127.07 | $129.85 | -4.39% | 13,413,645 |
| Sep 12, 2022 | $134.62 | $140.14 | $130.20 | $135.81 | -0.01% | 15,859,589 |
| Sep 6, 2022 | $126.20 | $139.91 | $124.17 | $135.82 | +7.44% | 16,457,541 |
| Aug 29, 2022 | $119.61 | $130.95 | $118.13 | $126.41 | +3.83% | 21,486,495 |
| Aug 22, 2022 | $112.25 | $126.17 | $111.20 | $121.75 | +5.49% | 10,201,372 |
| Aug 15, 2022 | $117.41 | $121.91 | $113.42 | $115.41 | -2.17% | 10,538,707 |
| Aug 8, 2022 | $109.20 | $118.11 | $103.51 | $117.97 | +15.77% | 18,562,258 |
| Aug 1, 2022 | $98.97 | $103.90 | $95.77 | $101.90 | +2.75% | 14,112,508 |
| Jul 25, 2022 | $72.29 | $102.12 | $71.09 | $99.17 | +36.62% | 21,032,430 |
| Jul 18, 2022 | $66.30 | $73.99 | $65.46 | $72.59 | +11.21% | 7,785,874 |
| Jul 11, 2022 | $71.45 | $72.01 | $60.96 | $65.27 | -9.98% | 12,103,731 |
| Jul 5, 2022 | $66.87 | $73.54 | $62.39 | $72.51 | +6.40% | 5,641,885 |
| Jun 27, 2022 | $70.38 | $71.53 | $65.52 | $68.15 | -2.74% | 5,710,243 |
| Jun 21, 2022 | $68.19 | $70.60 | $66.57 | $70.07 | +5.04% | 6,314,080 |
| Jun 13, 2022 | $65.14 | $67.53 | $60.77 | $66.71 | -1.90% | 8,712,976 |
| Jun 6, 2022 | $76.72 | $76.72 | $67.07 | $68.00 | -9.25% | 8,446,862 |
| May 31, 2022 | $72.15 | $76.20 | $69.50 | $74.93 | +4.05% | 5,442,227 |
| May 23, 2022 | $66.21 | $72.15 | $63.83 | $72.01 | +9.49% | 5,133,443 |
| May 16, 2022 | $63.74 | $68.67 | $62.37 | $65.77 | +2.37% | 5,471,619 |
| May 9, 2022 | $70.17 | $71.13 | $59.60 | $64.25 | -10.94% | 8,592,823 |
| May 2, 2022 | $72.77 | $78.96 | $71.25 | $72.14 | -1.22% | 6,321,493 |
| Apr 25, 2022 | $71.07 | $74.98 | $69.56 | $73.03 | +0.91% | 7,646,934 |
| Apr 18, 2022 | $77.85 | $80.08 | $72.14 | $72.37 | -7.36% | 6,850,273 |
| Apr 11, 2022 | $76.65 | $81.60 | $76.25 | $78.12 | +0.66% | 4,472,199 |
| Apr 4, 2022 | $83.46 | $84.78 | $76.95 | $77.61 | -7.62% | 7,024,430 |
| Mar 28, 2022 | $79.68 | $86.31 | $79.55 | $84.01 | +5.47% | 10,591,203 |
| Mar 21, 2022 | $77.72 | $80.45 | $75.95 | $79.65 | +2.64% | 5,522,732 |
| Mar 14, 2022 | $74.62 | $78.80 | $70.52 | $77.60 | +2.93% | 8,366,272 |
| Mar 7, 2022 | $73.80 | $81.80 | $72.11 | $75.39 | +4.93% | 13,371,150 |
| Feb 28, 2022 | $71.94 | $76.94 | $63.01 | $71.85 | +1.66% | 20,441,664 |
| Feb 22, 2022 | $67.24 | $70.73 | $61.24 | $70.68 | +3.08% | 6,656,864 |
| Feb 14, 2022 | $68.86 | $72.18 | $67.88 | $68.57 | -1.07% | 5,096,502 |
| Feb 7, 2022 | $70.89 | $74.23 | $68.56 | $69.31 | -2.38% | 6,985,034 |
| Jan 31, 2022 | $73.84 | $78.87 | $67.39 | $71.00 | -3.30% | 9,880,822 |
| Jan 24, 2022 | $74.90 | $79.40 | $69.86 | $73.42 | -4.43% | 8,208,726 |
| Jan 18, 2022 | $81.45 | $85.33 | $76.48 | $76.82 | -7.47% | 5,835,491 |
| Jan 10, 2022 | $83.02 | $86.50 | $80.84 | $83.02 | -1.96% | 5,492,186 |
| Jan 3, 2022 | $88.01 | $91.36 | $81.10 | $84.68 | -2.85% | 6,520,655 |
| Dec 27, 2021 | $88.00 | $89.29 | $85.90 | $87.16 | -0.24% | 3,427,718 |
| Dec 20, 2021 | $87.79 | $89.21 | $84.78 | $87.37 | -6.22% | 5,997,306 |
| Dec 13, 2021 | $97.06 | $99.39 | $88.76 | $93.16 | -4.16% | 8,460,998 |
| Dec 6, 2021 | $98.25 | $104.02 | $94.23 | $97.20 | -1.07% | 5,328,921 |
| Nov 29, 2021 | $105.90 | $108.18 | $96.80 | $98.25 | -7.24% | 6,075,795 |
| Nov 22, 2021 | $113.23 | $114.96 | $103.30 | $105.92 | -2.26% | 6,213,747 |
| Nov 15, 2021 | $111.40 | $112.64 | $101.13 | $108.37 | -2.30% | 10,145,027 |
| Nov 8, 2021 | $117.98 | $119.86 | $107.23 | $110.92 | -4.63% | 6,938,004 |
| Nov 1, 2021 | $120.25 | $123.13 | $111.50 | $116.31 | -2.74% | 10,682,538 |
| Oct 25, 2021 | $107.53 | $120.90 | $106.58 | $119.59 | +12.59% | 10,170,404 |
| Oct 18, 2021 | $102.53 | $109.96 | $101.15 | $106.22 | +1.06% | 8,798,767 |
| Oct 11, 2021 | $99.31 | $108.49 | $99.09 | $105.11 | +6.53% | 12,003,263 |
| Oct 4, 2021 | $95.82 | $99.88 | $92.76 | $98.67 | +2.17% | 6,129,523 |
| Sep 27, 2021 | $91.08 | $97.50 | $90.28 | $96.57 | +5.95% | 7,959,547 |
| Sep 20, 2021 | $100.54 | $100.58 | $90.18 | $91.15 | -12.37% | 11,945,742 |
| Sep 13, 2021 | $100.39 | $107.27 | $98.85 | $104.02 | +4.64% | 12,171,373 |
| Sep 7, 2021 | $93.81 | $103.00 | $93.13 | $99.41 | +5.69% | 9,967,599 |
| Aug 30, 2021 | $95.23 | $96.25 | $93.13 | $94.06 | -0.40% | 4,554,236 |
| Aug 23, 2021 | $95.14 | $97.55 | $92.51 | $94.44 | -0.11% | 4,344,816 |
| Aug 16, 2021 | $95.75 | $97.48 | $91.40 | $94.54 | -2.13% | 6,210,772 |
| Aug 9, 2021 | $92.87 | $97.07 | $91.89 | $96.60 | +3.70% | 6,435,281 |
| Aug 2, 2021 | $89.04 | $95.06 | $86.66 | $93.15 | +8.26% | 10,865,501 |
| Jul 26, 2021 | $82.70 | $88.11 | $78.93 | $86.04 | +3.73% | 10,712,753 |
| Jul 19, 2021 | $81.31 | $85.83 | $80.14 | $82.95 | -0.65% | 8,017,593 |
| Jul 12, 2021 | $93.20 | $95.64 | $83.11 | $83.49 | -9.78% | 10,821,750 |
| Jul 6, 2021 | $91.30 | $94.08 | $86.60 | $92.54 | +1.89% | 6,832,400 |
| Jun 28, 2021 | $88.38 | $94.08 | $88.32 | $90.82 | +3.36% | 10,182,556 |
| Jun 21, 2021 | $77.11 | $88.92 | $76.10 | $87.87 | +14.16% | 16,621,579 |
| Jun 14, 2021 | $80.00 | $80.76 | $75.22 | $76.97 | -3.29% | 9,289,417 |
| Jun 7, 2021 | $75.66 | $81.83 | $73.91 | $79.59 | +4.94% | 10,407,578 |
| Jun 1, 2021 | $77.24 | $78.38 | $75.22 | $75.84 | -0.35% | 3,828,798 |
| May 24, 2021 | $76.88 | $78.18 | $74.60 | $76.11 | +0.24% | 5,570,616 |
| May 17, 2021 | $72.10 | $77.46 | $70.11 | $75.93 | +4.62% | 8,606,194 |
| May 10, 2021 | $74.62 | $74.62 | $67.71 | $72.58 | -2.73% | 10,104,826 |
| May 3, 2021 | $77.62 | $77.74 | $71.71 | $74.62 | -2.50% | 14,887,817 |
| Apr 26, 2021 | $88.94 | $91.12 | $76.41 | $76.53 | -13.58% | 16,921,050 |
| Apr 19, 2021 | $82.62 | $89.64 | $77.70 | $88.56 | +10.51% | 14,369,238 |
| Apr 12, 2021 | $79.03 | $81.55 | $75.76 | $80.14 | +0.67% | 13,358,194 |
| Apr 5, 2021 | $87.87 | $87.87 | $78.52 | $79.61 | -7.59% | 9,521,152 |
| Mar 29, 2021 | $85.50 | $89.20 | $80.61 | $86.15 | +0.54% | 8,371,307 |
| Mar 22, 2021 | $80.45 | $85.72 | $75.34 | $85.69 | +7.15% | 10,248,123 |
| Mar 15, 2021 | $82.23 | $84.44 | $77.29 | $79.97 | -2.42% | 10,037,031 |
| Mar 8, 2021 | $73.79 | $82.42 | $71.01 | $81.95 | +11.19% | 12,615,485 |
| Mar 1, 2021 | $82.23 | $86.78 | $68.07 | $73.70 | -9.03% | 14,841,534 |
| Feb 22, 2021 | $88.89 | $89.99 | $77.90 | $81.02 | -10.93% | 15,828,606 |
| Feb 16, 2021 | $101.79 | $102.29 | $89.56 | $90.96 | -9.72% | 10,135,217 |
| Feb 8, 2021 | $98.08 | $104.99 | $97.18 | $100.75 | +3.44% | 9,001,508 |
| Feb 1, 2021 | $99.58 | $100.91 | $95.29 | $97.40 | -1.77% | 10,658,583 |
| Jan 25, 2021 | $108.38 | $112.50 | $96.58 | $99.15 | -7.05% | 14,518,803 |
| Jan 19, 2021 | $99.77 | $107.72 | $98.47 | $106.67 | +10.45% | 10,024,142 |
| Jan 11, 2021 | $101.51 | $108.47 | $96.29 | $96.58 | -7.22% | 13,581,492 |
| Jan 4, 2021 | $101.58 | $109.62 | $91.30 | $104.10 | +5.24% | 23,546,973 |
| Dec 28, 2020 | $104.86 | $108.53 | $95.27 | $98.92 | -3.40% | 8,594,956 |
| Dec 21, 2020 | $92.40 | $109.09 | $91.84 | $102.40 | +9.41% | 11,138,273 |
| Dec 14, 2020 | $87.25 | $95.49 | $84.77 | $93.59 | +8.36% | 13,932,377 |
| Dec 7, 2020 | $89.95 | $91.34 | $85.22 | $86.37 | -3.24% | 7,640,572 |
| Nov 30, 2020 | $96.87 | $98.46 | $87.26 | $89.26 | -5.74% | 11,829,489 |
| Nov 23, 2020 | $85.75 | $97.58 | $84.12 | $94.70 | +11.82% | 10,133,838 |
| Nov 16, 2020 | $80.80 | $86.42 | $79.05 | $84.69 | +5.93% | 12,426,744 |
| Nov 9, 2020 | $95.72 | $95.72 | $79.76 | $79.95 | -9.43% | 14,895,862 |
| Nov 2, 2020 | $89.00 | $90.88 | $77.77 | $88.27 | +1.41% | 27,297,819 |
| Oct 26, 2020 | $82.65 | $97.93 | $80.67 | $87.05 | +1.96% | 33,199,430 |
| Oct 19, 2020 | $84.17 | $87.44 | $80.15 | $85.37 | +1.41% | 13,641,521 |
| Oct 12, 2020 | $81.97 | $85.66 | $77.31 | $84.18 | +6.81% | 15,818,414 |
| Oct 5, 2020 | $68.55 | $81.43 | $68.29 | $78.81 | +17.21% | 16,319,767 |
| Sep 28, 2020 | $64.26 | $69.32 | $63.93 | $67.24 | +6.65% | 9,980,779 |
| Sep 21, 2020 | $60.48 | $63.84 | $59.52 | $63.05 | +2.11% | 13,564,132 |
| Sep 14, 2020 | $71.05 | $74.74 | $61.00 | $61.75 | -11.67% | 19,671,998 |
| Sep 8, 2020 | $69.46 | $73.02 | $68.27 | $69.91 | -2.98% | 4,497,635 |
| Aug 31, 2020 | $80.00 | $80.84 | $67.41 | $72.06 | -9.92% | 8,637,689 |
| Aug 24, 2020 | $74.80 | $81.87 | $74.08 | $80.00 | +7.96% | 7,739,233 |
| Aug 17, 2020 | $75.24 | $77.50 | $72.82 | $74.10 | -0.28% | 5,587,321 |
| Aug 10, 2020 | $72.93 | $76.53 | $69.50 | $74.31 | +1.89% | 9,323,639 |
| Aug 3, 2020 | $60.00 | $78.54 | $59.29 | $72.93 | +22.47% | 10,590,292 |
| Jul 27, 2020 | $60.84 | $62.47 | $58.34 | $59.55 | -4.20% | 5,779,521 |
| Jul 20, 2020 | $60.92 | $63.68 | $59.89 | $62.16 | +1.90% | 6,780,859 |
| Jul 13, 2020 | $57.91 | $62.70 | $55.35 | $61.00 | +6.11% | 10,811,535 |
| Jul 6, 2020 | $50.79 | $59.57 | $50.50 | $57.49 | +15.26% | 10,469,734 |
| Jun 29, 2020 | $49.00 | $50.99 | $48.30 | $49.88 | +2.30% | 5,023,456 |
| Jun 22, 2020 | $50.21 | $52.30 | $48.56 | $48.76 | -2.87% | 5,002,413 |
| Jun 15, 2020 | $48.34 | $52.02 | $47.87 | $50.20 | +1.58% | 4,139,693 |
| Jun 8, 2020 | $51.99 | $54.50 | $48.20 | $49.42 | -3.81% | 5,528,157 |
| Jun 1, 2020 | $46.50 | $51.97 | $46.26 | $51.38 | +10.21% | 6,022,458 |
| May 26, 2020 | $45.00 | $47.60 | $44.76 | $46.62 | +7.25% | 4,709,112 |
| May 18, 2020 | $40.71 | $45.03 | $40.70 | $43.47 | +10.41% | 6,331,706 |
| May 11, 2020 | $43.55 | $44.06 | $37.93 | $39.37 | -10.85% | 7,972,546 |
| May 4, 2020 | $41.84 | $45.50 | $41.32 | $44.16 | +5.19% | 6,625,046 |
| Apr 27, 2020 | $41.06 | $45.68 | $41.06 | $41.98 | +2.79% | 6,276,329 |
| Apr 20, 2020 | $41.77 | $42.84 | $38.96 | $40.84 | -3.22% | 7,048,869 |
| Apr 13, 2020 | $40.31 | $42.84 | $39.64 | $42.20 | +4.33% | 6,401,071 |
| Apr 6, 2020 | $35.26 | $41.01 | $35.00 | $40.45 | +17.66% | 5,814,402 |
| Mar 30, 2020 | $37.17 | $37.17 | $33.00 | $34.38 | -3.51% | 6,383,868 |
| Mar 23, 2020 | $33.75 | $37.97 | $30.69 | $35.63 | +5.76% | 9,265,377 |
| Mar 16, 2020 | $31.90 | $35.82 | $28.47 | $33.69 | -6.31% | 13,613,019 |
| Mar 9, 2020 | $39.99 | $41.25 | $33.00 | $35.96 | -17.09% | 11,268,084 |
| Mar 2, 2020 | $45.88 | $46.22 | $42.72 | $43.37 | -5.24% | 8,347,809 |
| Feb 24, 2020 | $48.27 | $51.87 | $42.50 | $45.77 | -9.53% | 14,828,464 |
| Feb 18, 2020 | $55.54 | $59.90 | $50.27 | $50.59 | -8.45% | 17,284,357 |
| Feb 10, 2020 | $52.48 | $56.17 | $52.25 | $55.26 | +5.34% | 6,809,141 |
| Feb 3, 2020 | $49.88 | $54.07 | $49.69 | $52.46 | +5.81% | 5,677,249 |
| Jan 27, 2020 | $51.14 | $51.52 | $49.25 | $49.58 | -4.54% | 5,023,029 |
| Jan 21, 2020 | $53.48 | $53.48 | $50.21 | $51.94 | -2.95% | 8,935,336 |
| Jan 13, 2020 | $56.86 | $59.10 | $52.75 | $53.52 | -5.27% | 13,579,561 |
| Jan 6, 2020 | $56.01 | $58.04 | $54.78 | $56.50 | -0.91% | 4,956,531 |
| Dec 30, 2019 | $56.31 | $57.66 | $55.00 | $57.02 | +1.08% | 3,618,817 |
| Dec 23, 2019 | $57.55 | $59.00 | $56.18 | $56.41 | -1.57% | 3,142,568 |
| Dec 16, 2019 | $55.26 | $57.76 | $55.26 | $57.31 | +4.24% | 6,276,607 |
| Dec 9, 2019 | $53.37 | $56.03 | $52.28 | $54.98 | +3.02% | 4,481,485 |
| Dec 2, 2019 | $55.52 | $55.70 | $52.25 | $53.37 | -3.39% | 7,063,608 |
| Nov 25, 2019 | $54.73 | $55.80 | $54.57 | $55.24 | +1.58% | 2,284,261 |
| Nov 18, 2019 | $53.40 | $55.08 | $52.47 | $54.38 | +1.91% | 4,482,758 |
| Nov 11, 2019 | $51.94 | $54.15 | $51.61 | $53.36 | +2.67% | 3,810,923 |
| Nov 4, 2019 | $53.79 | $54.72 | $51.70 | $51.97 | -1.16% | 4,959,241 |
| Oct 28, 2019 | $53.18 | $54.86 | $51.08 | $52.58 | -0.15% | 7,088,445 |
| Oct 21, 2019 | $55.59 | $56.92 | $50.22 | $52.66 | -4.64% | 11,563,140 |
| Oct 14, 2019 | $56.59 | $57.20 | $54.07 | $55.22 | -2.82% | 6,609,265 |
| Oct 7, 2019 | $62.25 | $62.89 | $55.89 | $56.82 | -4.21% | 9,846,623 |
| Sep 30, 2019 | $58.60 | $59.42 | $54.77 | $59.32 | +1.46% | 9,083,563 |
| Sep 23, 2019 | $67.21 | $68.55 | $57.91 | $58.46 | -12.35% | 10,026,446 |
| Sep 16, 2019 | $63.70 | $67.90 | $63.19 | $66.70 | +4.71% | 7,061,885 |
| Sep 9, 2019 | $63.37 | $64.22 | $59.68 | $63.70 | +1.42% | 4,457,107 |
| Sep 3, 2019 | $61.29 | $64.48 | $60.64 | $62.81 | +1.19% | 2,594,272 |
| Aug 26, 2019 | $61.81 | $63.60 | $60.90 | $62.07 | +1.94% | 3,866,223 |
| Aug 19, 2019 | $62.93 | $64.83 | $60.58 | $60.89 | -1.30% | 4,576,971 |
| Aug 12, 2019 | $62.83 | $63.26 | $58.57 | $61.69 | -2.85% | 6,346,157 |
| Aug 5, 2019 | $64.48 | $65.21 | $59.67 | $63.50 | -4.70% | 7,414,629 |
| Jul 29, 2019 | $65.07 | $69.24 | $64.09 | $66.63 | +2.48% | 9,142,639 |
| Jul 22, 2019 | $66.94 | $67.47 | $64.16 | $65.02 | -2.27% | 4,775,942 |
| Jul 15, 2019 | $66.13 | $67.20 | $64.43 | $66.53 | +0.83% | 4,060,416 |
| Jul 8, 2019 | $66.36 | $67.99 | $65.37 | $65.98 | -1.29% | 3,385,391 |
| Jul 1, 2019 | $66.30 | $67.20 | $64.86 | $66.84 | +1.77% | 3,083,493 |
| Jun 24, 2019 | $62.99 | $66.05 | $61.50 | $65.68 | +4.40% | 5,227,404 |
| Jun 17, 2019 | $61.19 | $64.02 | $59.59 | $62.91 | +2.73% | 4,292,177 |
| Jun 10, 2019 | $63.00 | $65.28 | $59.71 | $61.24 | -2.06% | 6,391,918 |
| Jun 3, 2019 | $58.00 | $63.27 | $57.40 | $62.53 | +7.74% | 5,828,646 |
| May 28, 2019 | $57.52 | $59.97 | $56.54 | $58.04 | +1.27% | 4,150,896 |
| May 20, 2019 | $58.12 | $59.55 | $56.86 | $57.31 | -1.83% | 4,457,351 |
| May 13, 2019 | $58.55 | $61.45 | $57.40 | $58.38 | -2.68% | 5,224,765 |
| May 6, 2019 | $59.58 | $61.91 | $57.88 | $59.99 | -2.87% | 9,175,392 |
| Apr 29, 2019 | $61.49 | $63.82 | $59.75 | $61.76 | +0.36% | 9,525,493 |
| Apr 22, 2019 | $59.84 | $62.66 | $59.40 | $61.54 | +2.82% | 5,607,223 |
| Apr 15, 2019 | $60.66 | $61.23 | $59.60 | $59.85 | -0.55% | 3,889,952 |
| Apr 8, 2019 | $56.16 | $61.13 | $55.94 | $60.18 | +6.91% | 9,991,076 |
| Apr 1, 2019 | $53.29 | $56.38 | $53.18 | $56.29 | +6.53% | 5,439,679 |
| Mar 25, 2019 | $52.22 | $53.00 | $50.21 | $52.84 | +0.82% | 5,459,405 |
| Mar 18, 2019 | $54.10 | $56.04 | $51.87 | $52.41 | -2.42% | 7,771,210 |
| Mar 11, 2019 | $51.30 | $55.62 | $51.30 | $53.71 | +4.98% | 7,126,863 |
| Mar 4, 2019 | $53.51 | $53.68 | $49.06 | $51.16 | -4.21% | 5,829,968 |
| Feb 25, 2019 | $54.12 | $55.38 | $51.22 | $53.41 | -0.60% | 8,699,083 |
| Feb 19, 2019 | $49.23 | $53.84 | $49.11 | $53.73 | +9.25% | 11,362,362 |
| Feb 11, 2019 | $48.14 | $51.63 | $48.14 | $49.18 | +2.25% | 6,505,030 |
| Feb 4, 2019 | $48.60 | $50.45 | $47.16 | $48.10 | -0.68% | 6,693,357 |
| Jan 28, 2019 | $49.30 | $51.43 | $48.06 | $48.43 | -2.87% | 6,770,976 |
| Jan 22, 2019 | $47.62 | $50.10 | $45.77 | $49.86 | +4.01% | 5,541,495 |
| Jan 14, 2019 | $46.90 | $49.38 | $46.58 | $47.94 | +0.93% | 6,928,179 |
| Jan 7, 2019 | $46.46 | $47.93 | $45.35 | $47.50 | +2.55% | 6,758,587 |
| Dec 31, 2018 | $42.80 | $46.60 | $41.41 | $46.32 | +9.27% | 5,902,172 |
| Dec 24, 2018 | $39.98 | $43.07 | $38.45 | $42.39 | +4.54% | 5,463,188 |
| Dec 17, 2018 | $43.60 | $44.46 | $40.06 | $40.55 | -7.08% | 9,677,384 |
| Dec 10, 2018 | $42.36 | $45.81 | $41.12 | $43.64 | +2.47% | 11,460,908 |
| Dec 3, 2018 | $45.90 | $47.79 | $42.17 | $42.59 | -4.18% | 8,647,402 |
| Nov 26, 2018 | $43.69 | $46.09 | $43.04 | $44.45 | +2.56% | 5,907,863 |
| Nov 19, 2018 | $44.13 | $44.89 | $41.82 | $43.34 | -2.32% | 4,239,985 |
| Nov 12, 2018 | $42.10 | $44.68 | $41.52 | $44.37 | +5.09% | 7,829,473 |
| Nov 5, 2018 | $44.02 | $46.09 | $41.49 | $42.22 | -1.81% | 8,121,098 |
| Oct 29, 2018 | $40.25 | $43.13 | $36.51 | $43.00 | +9.21% | 15,530,182 |
| Oct 22, 2018 | $46.60 | $46.73 | $39.15 | $39.38 | -15.49% | 12,064,170 |
| Oct 15, 2018 | $45.34 | $48.00 | $45.20 | $46.59 | +2.33% | 5,273,926 |
| Oct 8, 2018 | $46.82 | $47.81 | $44.72 | $45.53 | -3.07% | 5,522,307 |
| Oct 1, 2018 | $48.49 | $50.06 | $46.23 | $46.97 | -2.99% | 4,808,414 |
| Sep 24, 2018 | $49.98 | $50.46 | $47.69 | $48.42 | -3.12% | 4,255,485 |
| Sep 17, 2018 | $47.91 | $50.71 | $47.34 | $49.98 | +3.67% | 6,978,448 |
| Sep 10, 2018 | $48.86 | $49.68 | $47.59 | $48.21 | -0.62% | 5,020,145 |
| Sep 4, 2018 | $51.96 | $52.22 | $48.37 | $48.51 | -6.85% | 4,250,588 |
| Aug 27, 2018 | $52.09 | $53.45 | $51.65 | $52.08 | 0.00% | 4,452,816 |
| Aug 20, 2018 | $50.89 | $53.75 | $50.89 | $52.08 | +2.12% | 5,149,729 |
| Aug 13, 2018 | $52.74 | $53.04 | $49.97 | $51.00 | -3.39% | 6,174,898 |
| Aug 6, 2018 | $52.70 | $55.24 | $52.42 | $52.79 | -0.09% | 5,457,879 |
| Jul 30, 2018 | $51.56 | $54.15 | $50.86 | $52.84 | +2.30% | 7,474,088 |
| Jul 23, 2018 | $53.02 | $54.77 | $48.00 | $51.65 | -3.42% | 12,885,853 |
| Jul 16, 2018 | $54.06 | $54.62 | $52.56 | $53.48 | -1.07% | 8,082,856 |
| Jul 9, 2018 | $54.69 | $55.75 | $53.30 | $54.06 | -0.86% | 7,330,096 |
| Jul 2, 2018 | $52.28 | $54.74 | $51.70 | $54.53 | +3.55% | 7,010,556 |
| Jun 25, 2018 | $54.97 | $55.70 | $50.57 | $52.66 | +0.02% | 14,019,138 |
| Jun 18, 2018 | $50.70 | $54.88 | $50.55 | $52.65 | +3.11% | 12,120,284 |
| Jun 11, 2018 | $53.10 | $54.50 | $50.23 | $51.06 | -3.06% | 27,337,120 |
| Jun 4, 2018 | $66.09 | $66.39 | $52.11 | $52.67 | -20.11% | 36,643,145 |
| May 29, 2018 | $67.80 | $69.89 | $65.64 | $65.93 | -3.40% | 5,659,827 |
| May 21, 2018 | $70.55 | $71.72 | $67.47 | $68.25 | -2.50% | 4,932,507 |
| May 14, 2018 | $73.34 | $75.75 | $69.70 | $70.00 | -3.82% | 8,449,261 |
| May 7, 2018 | $66.85 | $74.00 | $65.73 | $72.78 | +9.66% | 9,611,481 |
| Apr 30, 2018 | $78.11 | $78.50 | $65.05 | $66.37 | -14.86% | 14,545,141 |
| Apr 23, 2018 | $76.01 | $81.72 | $71.35 | $77.95 | +3.23% | 8,830,353 |
| Apr 16, 2018 | $71.04 | $78.95 | $69.74 | $75.51 | +6.83% | 9,571,722 |
| Apr 9, 2018 | $70.32 | $72.80 | $69.12 | $70.68 | +1.41% | 4,257,004 |
| Apr 2, 2018 | $70.73 | $72.36 | $67.01 | $69.70 | -1.80% | 5,569,743 |
| Mar 26, 2018 | $71.85 | $74.59 | $68.82 | $70.98 | +0.47% | 5,301,180 |
| Mar 19, 2018 | $69.53 | $74.68 | $69.30 | $70.65 | +1.12% | 7,957,432 |
| Mar 12, 2018 | $68.12 | $72.37 | $68.01 | $69.87 | +2.90% | 7,526,122 |
| Mar 5, 2018 | $63.97 | $69.28 | $63.59 | $67.90 | +5.55% | 7,479,576 |
| Feb 26, 2018 | $62.05 | $65.25 | $61.14 | $64.33 | +4.11% | 8,113,848 |
| Feb 20, 2018 | $66.01 | $67.71 | $60.41 | $61.79 | -6.17% | 11,864,071 |
| Feb 12, 2018 | $61.26 | $66.67 | $60.80 | $65.85 | +7.56% | 8,469,013 |
| Feb 5, 2018 | $64.01 | $66.72 | $58.80 | $61.22 | -7.86% | 10,094,151 |
| Jan 29, 2018 | $69.50 | $70.17 | $66.04 | $66.44 | -5.84% | 7,655,225 |
| Jan 22, 2018 | $69.99 | $74.86 | $67.11 | $70.56 | +0.76% | 16,021,669 |
| Jan 16, 2018 | $74.09 | $74.15 | $69.41 | $70.03 | -4.60% | 6,489,813 |
| Jan 8, 2018 | $69.25 | $76.61 | $67.70 | $73.41 | +6.13% | 14,162,690 |
| Jan 2, 2018 | $67.84 | $71.59 | $66.20 | $69.17 | +2.44% | 7,729,086 |
| Dec 26, 2017 | $68.47 | $69.98 | $66.61 | $67.52 | -1.93% | 4,564,159 |
| Dec 18, 2017 | $69.93 | $70.92 | $67.90 | $68.85 | -0.16% | 5,229,580 |
| Dec 11, 2017 | $71.40 | $71.80 | $67.27 | $68.96 | -1.51% | 12,613,811 |
| Dec 4, 2017 | $60.40 | $70.27 | $56.13 | $70.02 | +16.12% | 22,841,214 |
| Nov 27, 2017 | $60.83 | $63.10 | $58.77 | $60.30 | -0.51% | 8,674,732 |
| Nov 20, 2017 | $60.44 | $61.49 | $59.54 | $60.61 | +0.71% | 4,553,313 |
| Nov 13, 2017 | $60.97 | $62.22 | $59.53 | $60.18 | -2.29% | 6,336,180 |
| Nov 6, 2017 | $59.72 | $62.57 | $59.72 | $61.59 | +2.87% | 12,060,795 |
| Oct 30, 2017 | $57.33 | $61.47 | $53.09 | $59.87 | +3.81% | 28,611,466 |
| Oct 23, 2017 | $47.89 | $58.97 | $46.78 | $57.67 | +20.83% | 23,092,523 |
| Oct 16, 2017 | $47.67 | $48.34 | $46.09 | $47.73 | +0.27% | 6,374,578 |
| Oct 9, 2017 | $48.19 | $48.45 | $46.73 | $47.60 | -1.27% | 5,495,569 |
| Oct 2, 2017 | $46.30 | $48.87 | $45.27 | $48.21 | +5.08% | 7,465,097 |
| Sep 25, 2017 | $51.21 | $51.65 | $45.26 | $45.88 | -10.76% | 16,215,660 |
| Sep 18, 2017 | $50.85 | $53.00 | $46.84 | $51.41 | +1.90% | 21,341,662 |
| Sep 11, 2017 | $47.22 | $51.84 | $46.57 | $50.45 | +7.55% | 10,597,624 |
| Sep 5, 2017 | $47.68 | $48.28 | $46.52 | $46.91 | -1.94% | 4,271,461 |
| Aug 28, 2017 | $47.51 | $48.96 | $46.62 | $47.84 | +0.89% | 7,361,646 |
| Aug 21, 2017 | $48.16 | $48.43 | $45.76 | $47.42 | -1.33% | 7,191,669 |
| Aug 14, 2017 | $47.55 | $50.12 | $47.13 | $48.06 | +1.09% | 6,843,140 |
| Aug 7, 2017 | $48.11 | $49.00 | $46.45 | $47.54 | -0.92% | 6,408,106 |
| Jul 31, 2017 | $48.91 | $50.21 | $47.07 | $47.98 | -1.82% | 12,644,714 |
| Jul 24, 2017 | $45.21 | $49.75 | $44.19 | $48.87 | +8.24% | 19,103,717 |
| Jul 17, 2017 | $43.00 | $46.75 | $42.42 | $45.15 | +5.15% | 15,843,767 |
| Jul 10, 2017 | $39.37 | $43.40 | $39.11 | $42.94 | +8.98% | 10,578,772 |
| Jul 3, 2017 | $39.92 | $40.87 | $38.36 | $39.40 | -1.20% | 5,250,900 |
| Jun 26, 2017 | $39.80 | $41.17 | $39.20 | $39.88 | +0.35% | 10,739,766 |
| Jun 19, 2017 | $36.03 | $40.55 | $35.35 | $39.74 | +10.91% | 14,677,545 |
| Jun 12, 2017 | $36.27 | $37.46 | $35.33 | $35.83 | -2.24% | 9,436,784 |
| Jun 5, 2017 | $38.15 | $38.23 | $36.37 | $36.65 | -4.38% | 10,873,854 |
| May 30, 2017 | $37.70 | $39.92 | $37.40 | $38.33 | +4.04% | 13,889,821 |
| May 22, 2017 | $36.07 | $39.28 | $35.86 | $36.84 | +1.38% | 17,745,094 |
| May 15, 2017 | $36.55 | $37.67 | $33.27 | $36.34 | -0.11% | 17,253,571 |
| May 8, 2017 | $34.54 | $37.10 | $34.18 | $36.38 | +5.33% | 14,265,348 |
| May 1, 2017 | $29.99 | $36.27 | $29.23 | $34.54 | +16.89% | 35,987,273 |
| Apr 24, 2017 | $27.28 | $30.50 | $26.78 | $29.55 | +10.26% | 20,524,239 |
| Apr 17, 2017 | $27.42 | $27.65 | $26.41 | $26.80 | -2.26% | 10,564,965 |
| Apr 10, 2017 | $26.83 | $28.24 | $26.81 | $27.42 | +2.28% | 12,703,214 |
| Apr 3, 2017 | $27.17 | $27.65 | $25.56 | $26.81 | -1.07% | 21,953,990 |
| Mar 27, 2017 | $28.12 | $28.65 | $27.08 | $27.10 | -4.27% | 14,573,405 |
| Mar 20, 2017 | $32.12 | $32.12 | $28.05 | $28.31 | -11.06% | 23,644,505 |
| Mar 13, 2017 | $32.11 | $34.05 | $31.81 | $31.83 | -1.76% | 27,438,672 |
| Mar 6, 2017 | $34.43 | $34.50 | $32.03 | $32.40 | -6.39% | 8,056,342 |
| Feb 27, 2017 | $38.07 | $38.17 | $34.28 | $34.61 | -8.68% | 14,385,378 |
| Feb 21, 2017 | $35.39 | $38.50 | $33.49 | $37.90 | +8.78% | 33,646,010 |
| Feb 13, 2017 | $33.15 | $35.47 | $32.79 | $34.84 | +6.06% | 10,541,295 |
| Feb 6, 2017 | $32.41 | $33.38 | $31.11 | $32.85 | +2.18% | 6,380,274 |
| Jan 30, 2017 | $31.32 | $32.28 | $30.34 | $32.15 | +2.13% | 8,654,986 |
| Jan 23, 2017 | $34.75 | $34.79 | $31.38 | $31.48 | -9.41% | 10,493,688 |
| Jan 17, 2017 | $35.69 | $36.09 | $34.10 | $34.75 | -2.80% | 6,112,399 |
| Jan 9, 2017 | $33.38 | $36.41 | $33.01 | $35.75 | +7.29% | 8,871,492 |
| Jan 3, 2017 | $32.61 | $34.51 | $32.10 | $33.32 | +3.83% | 8,376,809 |
| Dec 27, 2016 | $32.75 | $34.23 | $31.94 | $32.09 | -1.62% | 7,464,656 |
| Dec 19, 2016 | $35.00 | $35.52 | $32.08 | $32.62 | -7.09% | 9,824,411 |
| Dec 12, 2016 | $33.59 | $35.11 | $32.07 | $35.11 | +4.68% | 12,745,265 |
| Dec 5, 2016 | $30.18 | $33.87 | $30.18 | $33.54 | +11.24% | 15,487,985 |
| Nov 28, 2016 | $30.71 | $31.47 | $29.65 | $30.15 | -1.47% | 14,394,967 |
| Nov 21, 2016 | $29.41 | $31.06 | $28.84 | $30.60 | +4.76% | 13,236,907 |
| Nov 14, 2016 | $32.38 | $33.49 | $28.60 | $29.21 | – | 31,139,743 |
Seasonality
FSLR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.1% | -4.7% | 1.7% | 1.3% | 16.5% | -2.6% | 8.2% | 6.1% | -2.9% | 4.9% | 6.0% | -2.7% |
| Months up | 3 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -13.7% | -12.6% | 0.0% | 2.3% | 52.0% | -23.1% | -10.6% | -4.3% | -13.2% | -0.4% | ||
| 2025 | -4.9% | -18.7% | -7.2% | -0.5% | 25.6% | 4.7% | 5.6% | 11.7% | 13.0% | 21.0% | 2.2% | -4.3% |
| 2024 | -15.1% | 5.2% | 9.7% | 4.4% | 54.1% | -17.0% | -4.2% | 5.3% | 9.7% | -22.0% | 2.5% | -11.6% |
| 2023 | 18.6% | -4.8% | 28.6% | -16.1% | 11.2% | -6.3% | 9.1% | -8.8% | -14.6% | -11.8% | 10.8% | 9.2% |
| 2022 | -10.1% | -3.9% | 11.2% | -12.8% | -3.3% | -3.5% | 45.6% | 28.6% | 3.7% | 10.1% | 18.5% | -13.2% |
| 2021 | 0.2% | -18.3% | 7.8% | -12.3% | -0.5% | 18.9% | -4.9% | 9.3% | 1.6% | 25.3% | -13.4% | -15.9% |
| 2020 | -11.4% | -7.7% | -21.2% | 22.0% | 5.9% | 6.2% | 20.3% | 28.6% | -13.6% | 31.5% | 7.3% | 5.9% |
| 2019 | 19.2% | 3.9% | 0.6% | 16.4% | -5.7% | 13.2% | -1.8% | -3.8% | -6.5% | -10.7% | 6.7% | 1.3% |
| 2018 | -0.5% | -6.4% | 12.9% | -0.1% | -4.7% | -22.1% | -0.6% | -0.5% | -7.0% | -13.7% | 6.3% | -4.5% |
| 2017 | -2.8% | 16.0% | -25.1% | 9.0% | 30.3% | 3.6% | 23.6% | -4.8% | -2.3% | 19.5% | 13.3% | 8.7% |