Skip to main content
First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
184.84
-2.52 (-1.35%)
At close: Nov 20, 2024, 4:00 PM
183.72
-1.12 (-0.61%)
Pre-market: Nov 21, 2024, 5:03 AM EST

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024187.16190.80182.53184.84184.84-1.35%2,499,774
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
Sep 26, 2024249.36257.87248.11255.66255.665.77%2,661,563
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