First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
140.68
+6.92 (5.17%)
At close: May 9, 2025, 4:00 PM
140.80
+0.12 (0.09%)
After-hours: May 9, 2025, 7:44 PM EDT
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 134.12 | 143.61 | 133.75 | 140.68 | 140.68 | 5.17% | 5,430,363 |
| May 8, 2025 | 130.34 | 135.30 | 127.33 | 133.76 | 133.76 | 3.07% | 4,269,547 |
| May 7, 2025 | 125.98 | 130.00 | 125.80 | 129.78 | 129.78 | 2.38% | 2,067,711 |
| May 6, 2025 | 127.00 | 130.79 | 126.23 | 126.76 | 126.76 | -0.31% | 2,703,101 |
| May 5, 2025 | 128.65 | 129.23 | 122.48 | 127.16 | 127.16 | -2.59% | 3,736,753 |
| May 2, 2025 | 127.68 | 132.27 | 125.55 | 130.54 | 130.54 | 3.14% | 3,395,992 |
| May 1, 2025 | 127.94 | 130.07 | 126.32 | 126.57 | 126.57 | 0.60% | 4,499,389 |
| Apr 30, 2025 | 120.76 | 127.60 | 119.09 | 125.82 | 125.82 | -8.32% | 13,743,678 |
| Apr 29, 2025 | 140.72 | 144.00 | 136.82 | 137.24 | 137.24 | -2.48% | 5,607,263 |
| Apr 28, 2025 | 143.65 | 144.63 | 138.57 | 140.73 | 140.73 | -0.80% | 2,755,871 |
| Apr 25, 2025 | 135.01 | 142.20 | 134.92 | 141.86 | 141.86 | 3.97% | 2,702,960 |
| Apr 24, 2025 | 133.00 | 137.70 | 131.84 | 136.44 | 136.44 | 4.07% | 3,242,837 |
| Apr 23, 2025 | 138.07 | 138.11 | 129.94 | 131.10 | 131.10 | -3.14% | 3,722,502 |
| Apr 22, 2025 | 131.50 | 141.46 | 129.33 | 135.35 | 135.35 | 10.53% | 8,077,916 |
| Apr 21, 2025 | 126.46 | 126.51 | 120.43 | 122.45 | 122.45 | -4.32% | 1,930,927 |
| Apr 17, 2025 | 124.59 | 128.38 | 123.20 | 127.98 | 127.98 | 2.89% | 2,279,782 |
| Apr 16, 2025 | 126.06 | 128.70 | 121.83 | 124.38 | 124.38 | -1.92% | 2,417,159 |
| Apr 15, 2025 | 131.21 | 134.03 | 126.01 | 126.82 | 126.82 | -3.38% | 2,570,795 |
| Apr 14, 2025 | 129.11 | 133.14 | 126.45 | 131.26 | 131.26 | 4.23% | 2,705,648 |
| Apr 11, 2025 | 122.97 | 126.33 | 120.15 | 125.93 | 125.93 | 3.06% | 2,690,306 |
| Apr 10, 2025 | 125.00 | 125.70 | 117.65 | 122.19 | 122.19 | -5.74% | 3,736,936 |
| Apr 9, 2025 | 120.82 | 130.31 | 116.56 | 129.63 | 129.63 | 7.68% | 6,027,320 |
| Apr 8, 2025 | 135.47 | 137.23 | 118.57 | 120.38 | 120.38 | -7.44% | 4,371,337 |
| Apr 7, 2025 | 126.16 | 140.13 | 126.00 | 130.05 | 130.05 | 1.06% | 5,115,690 |
| Apr 4, 2025 | 134.48 | 134.87 | 125.36 | 128.69 | 128.69 | -5.53% | 4,689,322 |
| Apr 3, 2025 | 128.85 | 140.52 | 128.58 | 136.23 | 136.23 | 4.94% | 8,819,801 |
| Apr 2, 2025 | 127.09 | 129.97 | 125.55 | 129.82 | 129.82 | 1.76% | 1,950,684 |
| Apr 1, 2025 | 126.11 | 127.77 | 122.36 | 127.57 | 127.57 | 0.90% | 3,082,393 |
| Mar 31, 2025 | 125.33 | 127.10 | 120.60 | 126.43 | 126.43 | -0.70% | 3,186,775 |
| Mar 28, 2025 | 126.15 | 129.20 | 124.32 | 127.32 | 127.32 | 0.57% | 3,086,834 |
| 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 |