First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
272.21
+11.85 (4.55%)
At close: Nov 26, 2025, 4:00 PM EST
273.48
+1.27 (0.47%)
After-hours: Nov 26, 2025, 7:56 PM EST
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 263.50 | 274.62 | 262.69 | 272.21 | 272.21 | 4.55% | 1,816,573 |
| Nov 25, 2025 | 261.53 | 261.91 | 253.53 | 260.36 | 260.36 | 0.20% | 1,555,435 |
| Nov 24, 2025 | 250.00 | 261.45 | 249.00 | 259.85 | 259.85 | 3.98% | 2,086,651 |
| Nov 21, 2025 | 244.64 | 254.00 | 241.00 | 249.91 | 249.91 | 1.66% | 1,908,846 |
| Nov 20, 2025 | 258.04 | 264.79 | 244.22 | 245.84 | 245.84 | -2.39% | 2,300,001 |
| Nov 19, 2025 | 252.19 | 257.83 | 249.30 | 251.87 | 251.87 | -0.13% | 1,514,666 |
| Nov 18, 2025 | 247.00 | 257.38 | 244.42 | 252.19 | 252.19 | -0.53% | 1,760,492 |
| Nov 17, 2025 | 251.35 | 258.00 | 250.25 | 253.54 | 253.54 | 0.18% | 1,484,467 |
| Nov 14, 2025 | 244.41 | 257.70 | 243.75 | 253.08 | 253.08 | -1.37% | 2,816,398 |
| Nov 13, 2025 | 267.52 | 269.77 | 255.84 | 256.59 | 256.59 | -4.09% | 2,351,467 |
| Nov 12, 2025 | 268.11 | 270.37 | 261.77 | 267.52 | 267.52 | 1.28% | 1,503,412 |
| Nov 11, 2025 | 268.97 | 273.00 | 261.06 | 264.15 | 264.15 | -3.11% | 1,922,221 |
| Nov 10, 2025 | 273.07 | 278.81 | 268.06 | 272.64 | 272.64 | 1.87% | 2,141,236 |
| Nov 7, 2025 | 262.08 | 268.36 | 254.51 | 267.64 | 267.64 | -1.60% | 2,513,339 |
| Nov 6, 2025 | 278.40 | 279.96 | 270.62 | 271.98 | 271.98 | -1.95% | 2,338,799 |
| Nov 5, 2025 | 262.40 | 281.55 | 261.03 | 277.39 | 277.39 | 5.59% | 3,644,340 |
| Nov 4, 2025 | 256.78 | 269.79 | 253.78 | 262.70 | 262.70 | -1.13% | 2,575,518 |
| Nov 3, 2025 | 265.93 | 275.08 | 261.00 | 265.71 | 265.71 | -0.46% | 2,707,585 |
| Oct 31, 2025 | 249.13 | 269.67 | 246.16 | 266.94 | 266.94 | 14.28% | 6,158,718 |
| Oct 30, 2025 | 237.14 | 242.52 | 232.77 | 233.58 | 233.58 | -3.36% | 2,529,272 |
| Oct 29, 2025 | 240.00 | 246.10 | 236.00 | 241.71 | 241.71 | 0.88% | 2,331,260 |
| Oct 28, 2025 | 246.07 | 249.27 | 236.84 | 239.60 | 239.60 | -3.27% | 2,552,517 |
| Oct 27, 2025 | 243.61 | 249.56 | 241.41 | 247.69 | 247.69 | 2.60% | 2,068,947 |
| Oct 24, 2025 | 239.68 | 244.00 | 234.00 | 241.41 | 241.41 | 5.42% | 2,595,487 |
| Oct 23, 2025 | 222.80 | 230.84 | 222.63 | 229.00 | 229.00 | 2.53% | 1,681,141 |
| Oct 22, 2025 | 227.19 | 231.55 | 216.63 | 223.36 | 223.36 | -1.54% | 2,379,854 |
| Oct 21, 2025 | 230.37 | 230.41 | 224.16 | 226.85 | 226.85 | -0.94% | 1,304,855 |
| Oct 20, 2025 | 234.52 | 238.00 | 228.39 | 229.00 | 229.00 | -1.23% | 1,422,549 |
| Oct 17, 2025 | 235.46 | 237.31 | 229.83 | 231.85 | 231.85 | -2.50% | 2,327,967 |
| Oct 16, 2025 | 242.10 | 245.36 | 236.64 | 237.79 | 237.79 | -2.70% | 2,294,203 |
| Oct 15, 2025 | 231.69 | 248.04 | 229.08 | 244.40 | 244.40 | 8.90% | 4,617,494 |
| Oct 14, 2025 | 224.26 | 230.96 | 220.10 | 224.43 | 224.43 | -0.76% | 2,191,769 |
| Oct 13, 2025 | 227.89 | 235.88 | 224.16 | 226.15 | 226.15 | 0.11% | 2,278,352 |
| Oct 10, 2025 | 232.90 | 234.42 | 224.00 | 225.91 | 225.91 | -3.58% | 2,180,578 |
| Oct 9, 2025 | 231.17 | 237.20 | 228.90 | 234.30 | 234.30 | 1.27% | 1,517,629 |
| Oct 8, 2025 | 229.31 | 233.00 | 227.91 | 231.37 | 231.37 | 1.53% | 1,128,220 |
| Oct 7, 2025 | 229.57 | 231.00 | 225.50 | 227.89 | 227.89 | -0.73% | 1,416,907 |
| Oct 6, 2025 | 231.52 | 235.58 | 227.77 | 229.57 | 229.57 | -0.24% | 2,030,601 |
| Oct 3, 2025 | 232.25 | 235.87 | 226.72 | 230.13 | 230.13 | -0.86% | 2,191,298 |
| Oct 2, 2025 | 230.02 | 234.01 | 227.50 | 232.13 | 232.13 | 3.25% | 2,773,138 |
| Oct 1, 2025 | 221.78 | 229.11 | 221.41 | 224.82 | 224.82 | 1.95% | 2,626,018 |
| Sep 30, 2025 | 223.69 | 224.32 | 218.03 | 220.53 | 220.53 | -1.34% | 1,707,221 |
| Sep 29, 2025 | 222.11 | 226.93 | 221.75 | 223.53 | 223.53 | 1.60% | 1,886,375 |
| Sep 26, 2025 | 221.25 | 223.39 | 218.66 | 220.02 | 220.02 | -1.36% | 1,880,606 |
| Sep 25, 2025 | 214.69 | 225.32 | 211.01 | 223.05 | 223.05 | 1.77% | 2,051,682 |
| Sep 24, 2025 | 217.50 | 228.34 | 217.50 | 219.17 | 219.17 | 1.59% | 2,818,787 |
| Sep 23, 2025 | 220.00 | 223.49 | 215.39 | 215.73 | 215.73 | -1.58% | 2,479,479 |
| Sep 22, 2025 | 213.23 | 219.84 | 211.50 | 219.20 | 219.20 | 3.16% | 2,692,520 |
| Sep 19, 2025 | 211.01 | 216.70 | 209.12 | 212.49 | 212.49 | 1.36% | 3,860,634 |
| Sep 18, 2025 | 211.00 | 212.66 | 206.93 | 209.63 | 209.63 | -0.51% | 2,331,219 |