Skip to main content
First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
155.44
-8.65 (-5.27%)
At close: Feb 21, 2025, 4:00 PM
155.20
-0.24 (-0.15%)
After-hours: Feb 21, 2025, 7:59 PM EST

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025162.46164.22153.53155.44155.44-5.27%3,879,253
Feb 20, 2025161.94164.55159.33164.09164.090.98%2,282,214
Feb 19, 2025166.29170.70162.28162.50162.50-0.23%2,505,921
Feb 18, 2025160.60163.25158.50162.87162.871.95%1,923,683
Feb 14, 2025161.20163.71159.33159.76159.76-0.36%1,406,272
Feb 13, 2025158.48161.49157.07160.34160.341.09%1,424,924
Feb 12, 2025159.66162.09157.86158.61158.61-1.85%1,962,080
Feb 11, 2025165.46166.86160.28161.60161.60-0.79%2,608,505
Feb 10, 2025169.94170.40162.68162.89162.89-3.24%2,587,379
Feb 7, 2025167.67170.72165.31168.34168.340.40%1,641,655
Feb 6, 2025163.39167.74162.59167.67167.673.26%1,879,331
Feb 5, 2025169.64171.54162.19162.37162.37-2.32%2,364,705
Feb 4, 2025165.53169.90162.46166.23166.23-0.57%1,641,291
Feb 3, 2025163.31169.95162.00167.19167.19-0.20%2,127,520
Jan 31, 2025166.28169.77166.08167.52167.520.08%1,794,443
Jan 30, 2025168.14169.97165.54167.39167.390.83%1,375,716
Jan 29, 2025164.93171.50164.18166.01166.013.60%3,346,181
Jan 28, 2025164.52165.00158.08160.24160.24-2.48%2,975,924
Jan 27, 2025166.30168.40161.57164.31164.31-2.34%3,044,193
Jan 24, 2025173.79174.04167.65168.25168.25-3.37%3,910,718
Jan 23, 2025171.01175.75165.85174.11174.111.29%4,240,221
Jan 22, 2025183.23183.65171.68171.90171.90-6.33%4,383,078
Jan 21, 2025189.80192.15179.59183.51183.51-4.86%3,362,872
Jan 17, 2025193.88194.00190.57192.88192.881.04%1,539,100
Jan 16, 2025189.40194.57187.73190.89190.892.18%1,832,496
Jan 15, 2025190.10192.68186.27186.82186.820.79%1,376,215
Jan 14, 2025186.00189.30182.79185.35185.350.95%1,215,405
Jan 13, 2025186.66187.00180.28183.61183.61-2.98%1,496,992
Jan 10, 2025190.52191.66186.97189.24189.24-0.99%1,410,682
Jan 8, 2025194.10195.01188.31191.13191.13-3.34%1,780,699
Jan 7, 2025194.13201.20194.00197.73197.733.38%2,108,840
Jan 6, 2025191.48197.66189.96191.27191.272.60%2,194,793
Jan 3, 2025187.61188.00184.06186.43186.43-0.02%1,278,007
Jan 2, 2025177.91187.42177.50186.47186.475.80%1,796,452
Dec 31, 2024179.26180.80176.01176.24176.24-1.03%1,383,778
Dec 30, 2024181.85181.91175.65178.07178.07-2.50%1,360,429
Dec 27, 2024184.04184.74180.52182.63182.63-0.59%1,034,119
Dec 26, 2024184.51186.50183.24183.71183.71-1.34%732,474
Dec 24, 2024186.84189.14184.50186.21186.21-0.08%671,902
Dec 23, 2024183.40186.83180.52186.36186.362.18%1,718,760
Dec 20, 2024174.46183.01173.36182.39182.393.70%3,462,861
Dec 19, 2024183.59185.17175.38175.88175.88-4.55%2,529,511
Dec 18, 2024189.05194.09184.14184.27184.27-2.12%2,201,537
Dec 17, 2024190.30195.82187.75188.27188.27-1.19%2,277,996
Dec 16, 2024197.64198.93190.21190.53190.53-4.58%1,817,147
Dec 13, 2024196.89201.72195.48199.67199.671.71%1,414,030
Dec 12, 2024201.68201.68195.98196.32196.32-2.33%1,451,036
Dec 11, 2024205.68206.25197.31201.00201.00-0.95%2,319,334
Dec 10, 2024200.46204.98194.63202.92202.921.46%2,430,420
Dec 9, 2024196.02205.10194.31200.00200.002.99%1,989,017
Dec 6, 2024200.72201.80192.91194.19194.19-1.89%2,221,722
Dec 5, 2024202.00203.35196.00197.93197.93-1.81%1,719,853
Dec 4, 2024207.69207.80199.37201.57201.57-2.86%2,304,030
Dec 3, 2024205.49208.22201.67207.51207.51-0.20%1,917,773
Dec 2, 2024204.35212.15202.01207.92207.924.34%3,843,853
Nov 29, 2024194.50199.83191.53199.27199.273.48%2,144,891
Nov 27, 2024194.00195.80189.60192.57192.570.13%1,714,785
Nov 26, 2024192.36193.00187.15192.32192.32-0.26%1,790,437
Nov 25, 2024189.89193.92184.26192.82192.823.64%3,914,504
Nov 22, 2024182.00188.72181.76186.05186.052.25%1,731,525
Nov 21, 2024184.60188.23181.83181.95181.95-1.56%2,101,286
Nov 20, 2024187.16190.80182.53184.84184.84-1.35%2,509,341
Nov 19, 2024194.48195.93187.15187.36187.36-4.19%2,279,948
Nov 18, 2024188.11195.75186.23195.56195.562.68%1,739,147
Nov 15, 2024194.59203.99190.13190.45190.45-2.40%4,085,893
Nov 14, 2024182.26197.47179.68195.14195.147.14%5,510,200
Nov 13, 2024183.72185.35178.87182.13182.13-0.07%2,663,476
Nov 12, 2024190.55192.00181.16182.26182.26-5.97%2,987,213
Nov 11, 2024193.00197.55190.84193.83193.83-0.05%2,419,974
Nov 8, 2024194.50194.93187.30193.93193.93-1.41%3,559,985
Nov 7, 2024194.75199.42188.19196.70196.701.38%4,622,981
Nov 6, 2024188.54198.00173.37194.02194.02-10.13%13,756,171
Nov 5, 2024208.70216.00205.63215.89215.891.70%2,815,559
Nov 4, 2024209.68221.20209.40212.28212.283.58%5,906,308
Nov 1, 2024195.85206.02195.69204.94204.945.38%2,838,776
Oct 31, 2024198.52202.34194.17194.48194.48-1.53%2,857,356
Oct 30, 2024187.63201.31183.68197.50197.50-1.09%7,077,423
Oct 29, 2024206.42206.80198.69199.67199.67-2.61%5,039,342
Oct 28, 2024203.58205.92199.75205.03205.033.31%2,657,988
Oct 25, 2024197.00200.95194.01198.47198.471.24%1,876,040
Oct 24, 2024194.31196.24193.33196.04196.041.89%1,858,654
Oct 23, 2024198.68200.20190.81192.41192.41-4.46%3,681,734
Oct 22, 2024201.49204.61199.62201.40201.402.62%4,032,739
Oct 21, 2024199.38200.03194.60196.25196.25-2.14%2,569,443
Oct 18, 2024204.84204.84200.07200.55200.55-1.39%2,180,948
Oct 17, 2024206.39207.53201.24203.37203.37-1.09%2,057,507
Oct 16, 2024202.95207.56199.89205.62205.621.80%2,397,433
Oct 15, 2024206.00208.12201.86201.98201.98-3.80%2,807,467
Oct 14, 2024211.00213.69208.25209.96209.96-0.72%1,515,525
Oct 11, 2024207.21214.50205.39211.49211.493.15%3,038,178
Oct 10, 2024220.00221.00203.18205.04205.04-9.29%6,803,029
Oct 9, 2024226.62228.99224.15226.05226.050.18%1,518,091
Oct 8, 2024228.09231.60223.17225.64225.64-1.73%1,508,833
Oct 7, 2024230.17231.15226.30229.62229.62-0.65%1,302,556
Oct 4, 2024239.56240.60226.02231.13231.13-1.70%1,735,587
Oct 3, 2024234.08237.72232.32235.12235.120.29%970,475
Oct 2, 2024238.71238.99228.10234.44234.44-2.58%2,612,709
Oct 1, 2024249.44252.90233.00240.66240.66-3.52%3,040,062
Sep 30, 2024251.72255.63247.29249.44249.44-2.47%1,667,813
Sep 27, 2024258.33262.72254.40255.75255.750.04%2,011,700