First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
196.07
-1.49 (-0.75%)
At close: Mar 13, 2026, 4:00 PM EDT
199.00
+2.93 (1.49%)
After-hours: Mar 13, 2026, 7:42 PM EDT
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 199.43 | 201.99 | 193.76 | 196.07 | 196.07 | -0.75% | 1,163,837 |
| Mar 12, 2026 | 199.74 | 200.90 | 196.49 | 197.56 | 197.56 | -1.34% | 1,533,775 |
| Mar 11, 2026 | 197.00 | 203.18 | 195.31 | 200.25 | 200.25 | 1.24% | 1,407,190 |
| Mar 10, 2026 | 195.70 | 201.18 | 195.24 | 197.80 | 197.80 | 1.24% | 1,935,977 |
| Mar 9, 2026 | 187.35 | 196.60 | 187.10 | 195.38 | 195.38 | 3.26% | 1,943,039 |
| Mar 6, 2026 | 188.90 | 192.30 | 187.24 | 189.21 | 189.21 | -1.35% | 1,737,576 |
| Mar 5, 2026 | 197.00 | 199.16 | 190.23 | 191.80 | 191.80 | -2.77% | 1,871,097 |
| Mar 4, 2026 | 196.83 | 203.46 | 196.26 | 197.27 | 197.27 | -0.13% | 1,875,341 |
| Mar 3, 2026 | 192.30 | 199.53 | 191.77 | 197.53 | 197.53 | -1.17% | 1,690,440 |
| Mar 2, 2026 | 193.10 | 200.79 | 191.79 | 199.86 | 199.86 | 1.35% | 2,333,796 |
| Feb 27, 2026 | 195.97 | 197.92 | 191.86 | 197.20 | 197.20 | -1.45% | 3,757,300 |
| Feb 26, 2026 | 208.01 | 211.55 | 197.81 | 200.10 | 200.10 | -4.77% | 4,975,345 |
| Feb 25, 2026 | 197.54 | 215.09 | 196.45 | 210.12 | 210.12 | -13.61% | 9,764,783 |
| Feb 24, 2026 | 242.47 | 250.99 | 238.55 | 243.21 | 243.21 | 0.44% | 2,930,711 |
| Feb 23, 2026 | 242.51 | 247.00 | 239.67 | 242.15 | 242.15 | 0.11% | 1,667,422 |
| Feb 20, 2026 | 232.48 | 248.83 | 230.00 | 241.88 | 241.88 | 3.68% | 2,802,543 |
| Feb 19, 2026 | 238.56 | 242.18 | 231.15 | 233.30 | 233.30 | -2.21% | 2,647,296 |
| Feb 18, 2026 | 227.34 | 239.12 | 224.20 | 238.57 | 238.57 | 5.54% | 2,557,251 |
| Feb 17, 2026 | 225.13 | 228.02 | 220.46 | 226.05 | 226.05 | 0.18% | 2,160,428 |
| Feb 13, 2026 | 218.70 | 228.91 | 216.73 | 225.65 | 225.65 | 2.36% | 2,629,491 |
| Feb 12, 2026 | 230.13 | 230.14 | 217.55 | 220.45 | 220.45 | -3.20% | 1,648,741 |
| Feb 11, 2026 | 229.81 | 231.17 | 222.60 | 227.74 | 227.74 | 0.66% | 1,211,838 |
| Feb 10, 2026 | 219.00 | 229.24 | 218.06 | 226.24 | 226.24 | 1.85% | 2,459,483 |
| Feb 9, 2026 | 221.30 | 224.46 | 217.32 | 222.13 | 222.13 | 1.55% | 2,651,329 |
| Feb 6, 2026 | 233.99 | 236.76 | 214.74 | 218.73 | 218.73 | -6.67% | 5,263,860 |
| Feb 5, 2026 | 231.21 | 238.86 | 228.52 | 234.36 | 234.36 | -1.55% | 1,714,475 |
| Feb 4, 2026 | 242.85 | 246.71 | 231.03 | 238.06 | 238.06 | -0.41% | 2,156,317 |
| Feb 3, 2026 | 228.78 | 242.88 | 227.67 | 239.04 | 239.04 | 3.68% | 1,906,592 |
| Feb 2, 2026 | 225.25 | 231.05 | 224.54 | 230.55 | 230.55 | 2.23% | 2,029,910 |
| Jan 30, 2026 | 221.00 | 233.00 | 220.85 | 225.52 | 225.52 | 0.67% | 2,819,289 |
| Jan 29, 2026 | 230.22 | 232.20 | 214.00 | 224.01 | 224.01 | -10.18% | 5,257,273 |
| Jan 28, 2026 | 240.36 | 251.36 | 238.64 | 249.41 | 249.41 | 6.11% | 2,206,870 |
| Jan 27, 2026 | 242.52 | 245.90 | 234.39 | 235.05 | 235.05 | -3.26% | 2,185,618 |
| Jan 26, 2026 | 241.59 | 249.50 | 238.12 | 242.97 | 242.97 | 0.34% | 2,218,581 |
| Jan 23, 2026 | 240.92 | 246.40 | 237.92 | 242.15 | 242.15 | 1.03% | 1,945,470 |
| Jan 22, 2026 | 244.35 | 247.45 | 239.49 | 239.68 | 239.68 | -1.66% | 1,976,243 |
| Jan 21, 2026 | 244.50 | 247.65 | 238.22 | 243.72 | 243.72 | 0.66% | 1,463,729 |
| Jan 20, 2026 | 239.00 | 245.00 | 234.63 | 242.11 | 242.11 | -0.66% | 1,998,400 |
| Jan 16, 2026 | 243.64 | 248.67 | 243.00 | 243.73 | 243.73 | 0.04% | 1,956,087 |
| Jan 15, 2026 | 235.00 | 252.52 | 234.81 | 243.64 | 243.64 | 3.04% | 3,206,701 |
| Jan 14, 2026 | 239.61 | 244.87 | 235.25 | 236.45 | 236.45 | -2.03% | 1,906,189 |
| Jan 13, 2026 | 238.50 | 244.22 | 237.06 | 241.36 | 241.36 | 1.48% | 2,063,634 |
| Jan 12, 2026 | 235.53 | 244.35 | 233.00 | 237.83 | 237.83 | -0.35% | 2,116,431 |
| Jan 9, 2026 | 248.02 | 248.04 | 235.12 | 238.66 | 238.66 | -3.09% | 3,712,047 |
| Jan 8, 2026 | 239.66 | 247.25 | 238.52 | 246.26 | 246.26 | 2.14% | 2,301,263 |
| Jan 7, 2026 | 254.02 | 255.92 | 239.98 | 241.11 | 241.11 | -10.29% | 6,207,863 |
| Jan 6, 2026 | 273.00 | 277.68 | 266.28 | 268.78 | 268.78 | -1.18% | 1,620,652 |
| Jan 5, 2026 | 278.39 | 280.50 | 263.23 | 272.00 | 272.00 | -0.85% | 2,006,817 |
| Jan 2, 2026 | 265.86 | 277.57 | 265.86 | 274.34 | 274.34 | 5.02% | 1,476,805 |
| Dec 31, 2025 | 264.30 | 266.30 | 260.50 | 261.23 | 261.23 | -1.16% | 1,081,961 |