First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
127.32
+0.72 (0.57%)
At close: Mar 28, 2025, 4:00 PM
127.01
-0.31 (-0.24%)
After-hours: Mar 28, 2025, 4:30 PM EDT
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 126.25 | 129.20 | 124.32 | 127.32 | - | 0.57% | 2,274,889 |
| Mar 27, 2025 | 125.40 | 130.96 | 124.32 | 126.60 | 126.60 | 0.21% | 2,647,139 |
| Mar 26, 2025 | 131.07 | 132.50 | 124.53 | 126.34 | 126.34 | -3.89% | 3,697,477 |
| Mar 25, 2025 | 128.64 | 133.32 | 128.18 | 131.46 | 131.46 | 2.05% | 3,762,668 |
| Mar 24, 2025 | 133.71 | 135.00 | 128.68 | 128.82 | 128.82 | -1.90% | 3,866,071 |
| Mar 21, 2025 | 128.80 | 131.65 | 127.80 | 131.32 | 131.32 | 2.23% | 4,510,132 |
| Mar 20, 2025 | 127.80 | 130.99 | 126.60 | 128.46 | 128.46 | -0.68% | 1,833,477 |
| Mar 19, 2025 | 127.89 | 131.26 | 127.50 | 129.34 | 129.34 | 1.57% | 2,052,999 |
| Mar 18, 2025 | 131.51 | 132.01 | 125.67 | 127.34 | 127.34 | -4.28% | 3,017,655 |
| Mar 17, 2025 | 133.42 | 135.70 | 132.06 | 133.03 | 133.03 | 0.39% | 2,441,902 |
| Mar 14, 2025 | 136.02 | 136.02 | 131.52 | 132.51 | 132.51 | -0.23% | 2,112,341 |
| Mar 13, 2025 | 135.07 | 138.81 | 131.79 | 132.81 | 132.81 | -2.37% | 2,100,270 |
| Mar 12, 2025 | 139.71 | 140.98 | 134.40 | 136.04 | 136.04 | -2.20% | 2,134,702 |
| Mar 11, 2025 | 135.29 | 140.95 | 135.00 | 139.10 | 139.10 | 4.50% | 3,780,083 |
| Mar 10, 2025 | 137.36 | 139.74 | 132.12 | 133.11 | 133.11 | -4.33% | 3,361,982 |
| Mar 7, 2025 | 130.96 | 139.72 | 130.91 | 139.13 | 139.13 | 6.10% | 3,456,644 |
| Mar 6, 2025 | 128.65 | 133.75 | 127.40 | 131.13 | 131.13 | 0.18% | 2,418,762 |
| Mar 5, 2025 | 131.61 | 132.46 | 129.22 | 130.90 | 130.90 | -0.25% | 3,241,324 |
| Mar 4, 2025 | 125.49 | 135.68 | 124.96 | 131.23 | 131.23 | 2.82% | 4,354,124 |
| Mar 3, 2025 | 135.28 | 136.00 | 126.54 | 127.63 | 127.63 | -6.28% | 4,698,645 |
| Feb 28, 2025 | 141.09 | 141.32 | 133.90 | 136.18 | 136.18 | -3.54% | 5,783,832 |
| Feb 27, 2025 | 155.88 | 160.92 | 140.84 | 141.18 | 141.18 | -9.98% | 4,416,298 |
| Feb 26, 2025 | 154.66 | 167.96 | 154.66 | 156.84 | 156.84 | 6.36% | 7,054,269 |
| Feb 25, 2025 | 150.93 | 152.67 | 146.19 | 147.46 | 147.46 | -3.56% | 5,094,991 |
| Feb 24, 2025 | 155.22 | 155.65 | 151.00 | 152.91 | 152.91 | -1.63% | 2,710,971 |
| Feb 21, 2025 | 162.46 | 164.22 | 153.53 | 155.44 | 155.44 | -5.27% | 3,879,253 |
| Feb 20, 2025 | 161.94 | 164.55 | 159.33 | 164.09 | 164.09 | 0.98% | 2,282,214 |
| Feb 19, 2025 | 166.29 | 170.70 | 162.28 | 162.50 | 162.50 | -0.23% | 2,505,921 |
| Feb 18, 2025 | 160.60 | 163.25 | 158.50 | 162.87 | 162.87 | 1.95% | 1,923,683 |
| Feb 14, 2025 | 161.20 | 163.71 | 159.33 | 159.76 | 159.76 | -0.36% | 1,406,272 |
| Feb 13, 2025 | 158.48 | 161.49 | 157.07 | 160.34 | 160.34 | 1.09% | 1,424,924 |
| Feb 12, 2025 | 159.66 | 162.09 | 157.86 | 158.61 | 158.61 | -1.85% | 1,962,080 |
| Feb 11, 2025 | 165.46 | 166.86 | 160.28 | 161.60 | 161.60 | -0.79% | 2,608,505 |
| Feb 10, 2025 | 169.94 | 170.40 | 162.68 | 162.89 | 162.89 | -3.24% | 2,587,379 |
| Feb 7, 2025 | 167.67 | 170.72 | 165.31 | 168.34 | 168.34 | 0.40% | 1,641,655 |
| Feb 6, 2025 | 163.39 | 167.74 | 162.59 | 167.67 | 167.67 | 3.26% | 1,879,331 |
| Feb 5, 2025 | 169.64 | 171.54 | 162.19 | 162.37 | 162.37 | -2.32% | 2,364,705 |
| Feb 4, 2025 | 165.53 | 169.90 | 162.46 | 166.23 | 166.23 | -0.57% | 1,641,291 |
| Feb 3, 2025 | 163.31 | 169.95 | 162.00 | 167.19 | 167.19 | -0.20% | 2,127,520 |
| Jan 31, 2025 | 166.28 | 169.77 | 166.08 | 167.52 | 167.52 | 0.08% | 1,794,443 |
| Jan 30, 2025 | 168.14 | 169.97 | 165.54 | 167.39 | 167.39 | 0.83% | 1,375,716 |
| Jan 29, 2025 | 164.93 | 171.50 | 164.18 | 166.01 | 166.01 | 3.60% | 3,346,181 |
| Jan 28, 2025 | 164.52 | 165.00 | 158.08 | 160.24 | 160.24 | -2.48% | 2,975,924 |
| Jan 27, 2025 | 166.30 | 168.40 | 161.57 | 164.31 | 164.31 | -2.34% | 3,044,193 |
| Jan 24, 2025 | 173.79 | 174.04 | 167.65 | 168.25 | 168.25 | -3.37% | 3,910,718 |
| Jan 23, 2025 | 171.01 | 175.75 | 165.85 | 174.11 | 174.11 | 1.29% | 4,240,221 |
| Jan 22, 2025 | 183.23 | 183.65 | 171.68 | 171.90 | 171.90 | -6.33% | 4,383,078 |
| Jan 21, 2025 | 189.80 | 192.15 | 179.59 | 183.51 | 183.51 | -4.86% | 3,362,872 |
| Jan 17, 2025 | 193.88 | 194.00 | 190.57 | 192.88 | 192.88 | 1.04% | 1,539,100 |
| Jan 16, 2025 | 189.40 | 194.57 | 187.73 | 190.89 | 190.89 | 2.18% | 1,832,496 |