Skip to main content
First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
255.66
+13.94 (5.77%)
At close: Sep 26, 2024, 4:00 PM
255.00
-0.66 (-0.26%)
After-hours: Sep 26, 2024, 6:01 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024244.73245.53239.32241.72241.72-1.23%1,369,894
Sep 24, 2024250.27250.47242.57244.73244.73-1.83%1,806,830
Sep 23, 2024241.16249.78236.00249.28249.283.78%1,751,960
Sep 20, 2024236.15241.63234.79240.20240.20-0.10%1,899,646
Sep 19, 2024251.38251.49239.71240.45240.45-0.56%2,079,041
Sep 18, 2024240.00251.67237.40241.81241.810.76%2,487,288
Sep 17, 2024233.36241.50232.00239.98239.982.86%1,648,845
Sep 16, 2024228.79235.32225.75233.31233.311.98%1,602,970
Sep 13, 2024242.68243.81227.43228.79228.79-3.03%2,176,291
Sep 12, 2024236.75239.99228.55235.95235.95-1.62%2,584,856
Sep 11, 2024215.50241.66214.42239.84239.8415.19%5,552,464
Sep 10, 2024205.74208.54202.15208.22208.221.39%1,218,380
Sep 9, 2024209.57210.20204.40205.36205.36-1.58%1,407,512
Sep 6, 2024214.00217.48207.43208.65208.65-2.85%1,318,807
Sep 5, 2024216.19217.22213.26214.76214.76-0.30%1,081,721
Sep 4, 2024211.68217.98211.10215.40215.401.25%1,155,709
Sep 3, 2024226.65229.49210.89212.74212.74-6.43%2,498,480
Aug 30, 2024224.67228.41223.45227.37227.371.91%1,235,344
Aug 29, 2024231.00234.28222.63223.10223.10-2.39%1,186,371
Aug 28, 2024235.07238.11226.01228.57228.57-2.91%1,087,012
Aug 27, 2024230.48235.54226.90235.42235.420.96%1,300,380
Aug 26, 2024236.22244.21233.04233.19233.190.92%2,461,123
Aug 23, 2024220.00231.28219.04231.07231.075.87%1,274,326
Aug 22, 2024222.00224.00217.77218.26218.26-1.96%941,221
Aug 21, 2024222.00224.42219.45222.63222.631.10%882,782
Aug 20, 2024227.02230.89217.19220.20220.20-3.58%1,805,912
Aug 19, 2024225.00231.98224.98228.38228.381.32%1,274,788
Aug 16, 2024229.00229.97222.53225.40225.40-1.82%1,479,645
Aug 15, 2024228.50233.09225.80229.58229.581.79%1,267,469
Aug 14, 2024232.52232.77225.14225.54225.54-2.05%1,266,788
Aug 13, 2024222.00232.21221.67230.27230.275.04%2,365,622
Aug 12, 2024212.85220.52212.20219.23219.233.51%1,691,458
Aug 9, 2024210.13213.70207.00211.80211.80-0.62%814,977
Aug 8, 2024208.50215.27204.00213.13213.132.09%1,723,811
Aug 7, 2024216.50219.67208.38208.76208.76-0.80%1,501,269
Aug 6, 2024206.31215.88205.00210.45210.451.62%1,797,122
Aug 5, 2024201.00212.16195.27207.09207.09-2.80%2,684,859
Aug 2, 2024216.70223.31210.72213.05213.05-2.50%2,782,387
Aug 1, 2024219.10227.99215.33218.50218.501.16%3,359,000
Jul 31, 2024220.12227.50209.79215.99215.992.42%5,256,393
Jul 30, 2024222.00224.46209.25210.89210.89-4.31%3,448,047
Jul 29, 2024226.75229.16218.70220.40220.40-2.80%2,020,909
Jul 26, 2024221.57230.79220.50226.74226.744.88%2,209,270
Jul 25, 2024218.78224.11215.01216.19216.19-2.32%1,654,094
Jul 24, 2024224.02232.87221.01221.33221.33-0.75%2,298,166
Jul 23, 2024222.86226.80220.00223.01223.011.26%1,916,186
Jul 22, 2024225.51226.26217.82220.24220.241.76%2,525,481
Jul 19, 2024214.00218.35211.79216.43216.431.33%2,565,198
Jul 18, 2024213.65217.80209.76213.58213.582.60%3,234,646
Jul 17, 2024215.56217.94206.85208.17208.17-5.91%3,385,302
Jul 16, 2024216.90223.73213.00221.25221.253.67%3,100,840
Jul 15, 2024220.22220.36209.21213.42213.42-8.50%5,197,239
Jul 12, 2024235.70238.79232.40233.24233.24-0.09%1,641,041
Jul 11, 2024236.00240.96228.37233.45233.452.14%2,479,265
Jul 10, 2024226.87231.27224.90228.57228.571.48%1,642,477
Jul 9, 2024227.00229.78222.70225.23225.23-0.83%1,572,766
Jul 8, 2024227.96231.99223.19227.12227.122.25%2,220,574
Jul 5, 2024231.51233.58220.80222.12222.12-3.89%2,474,519
Jul 3, 2024220.05231.72216.77231.11231.116.63%3,989,501
Jul 2, 2024222.65227.54214.37216.73216.73-2.69%3,188,404
Jul 1, 2024224.75226.18217.26222.71222.71-1.22%3,592,336
Jun 28, 2024248.73248.73225.12225.46225.46-9.79%6,087,910
Jun 27, 2024245.90251.64243.43249.92249.920.80%1,921,209
Jun 26, 2024256.43256.43243.29247.93247.93-3.43%2,807,688
Jun 25, 2024259.82261.00255.09256.74256.74-1.74%1,443,731
Jun 24, 2024256.65268.12254.51261.28261.280.93%2,519,747
Jun 21, 2024259.32266.56256.01258.87258.87-0.46%3,990,832
Jun 20, 2024260.00262.87253.61260.07260.07-0.88%2,814,467
Jun 18, 2024255.29263.70253.57262.37262.370.40%2,960,705
Jun 17, 2024273.21274.08254.24261.33261.33-4.49%5,104,264
Jun 14, 2024288.18290.90272.81273.61273.61-6.16%3,173,720
Jun 13, 2024300.24304.52287.02291.56291.56-3.04%2,571,837
Jun 12, 2024300.50306.77296.40300.71300.712.10%3,730,928
Jun 11, 2024279.89294.58275.42294.53294.535.26%4,102,593
Jun 10, 2024265.91283.96263.07279.80279.804.66%3,457,110
Jun 7, 2024266.85279.95265.09267.34267.34-2.23%2,556,371
Jun 6, 2024270.00278.50267.36273.45273.450.14%2,154,328
Jun 5, 2024268.17285.52266.54273.06273.062.59%2,906,324
Jun 4, 2024274.05278.10265.43266.17266.17-2.40%2,292,573
Jun 3, 2024273.26283.50271.41272.72272.720.35%3,279,862
May 31, 2024279.36281.00261.21271.76271.76-1.81%5,149,688
May 30, 2024272.92278.47268.11276.78276.78-0.51%3,484,228
May 29, 2024274.38286.60272.13278.19278.19-0.70%4,384,554
May 28, 2024276.76283.64271.50280.16280.161.24%4,702,137
May 24, 2024253.88278.80251.00276.74276.7410.78%8,773,170
May 23, 2024245.00251.98237.56249.81249.81-0.77%4,874,354
May 22, 2024213.33253.99213.19251.75251.7518.69%14,385,409
May 21, 2024197.71212.37197.64212.11212.118.03%3,916,283
May 20, 2024198.73199.15194.50196.34196.34-0.63%1,401,265
May 17, 2024194.08199.01193.69197.59197.591.53%1,719,187
May 16, 2024193.09196.10191.90194.62194.621.40%1,549,092
May 15, 2024192.08196.00186.06191.93191.932.65%2,376,601
May 14, 2024194.34196.41183.35186.97186.97-1.36%2,386,227
May 13, 2024192.50194.29188.37189.54189.54-0.79%1,998,209
May 10, 2024197.00199.10190.92191.05191.05-1.32%1,775,182
May 9, 2024190.87193.85188.73193.61193.611.52%1,230,645
May 8, 2024192.00193.84190.35190.72190.72-2.03%1,569,538
May 7, 2024194.20197.67191.51194.67194.670.44%1,745,070
May 6, 2024192.97198.05192.13193.81193.811.18%1,768,931
May 3, 2024185.00193.51185.00191.55191.556.12%3,008,268