First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
215.73
-3.47 (-1.58%)
At close: Sep 23, 2025, 4:00 PM EDT
218.65
+2.92 (1.35%)
Pre-market: Sep 24, 2025, 7:38 AM EDT

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025220.00223.49215.39215.73215.73-1.58%2,383,508
Sep 22, 2025213.23219.84211.50219.20219.203.16%2,692,520
Sep 19, 2025211.01216.70209.12212.49212.491.36%3,860,634
Sep 18, 2025211.00212.66206.93209.63209.63-0.51%2,331,219
Sep 17, 2025205.97215.25204.25210.71210.712.66%2,656,801
Sep 16, 2025207.38208.44203.99205.25205.25-0.85%1,847,144
Sep 15, 2025201.81207.79196.80207.00207.002.63%1,925,619
Sep 12, 2025203.54205.44201.59201.70201.70-0.79%1,239,356
Sep 11, 2025204.36208.80202.58203.31203.31-0.24%1,653,088
Sep 10, 2025203.75209.13201.25203.79203.790.36%1,692,095
Sep 9, 2025204.10207.23197.80203.06203.06-0.07%1,846,820
Sep 8, 2025206.25206.64198.95203.21203.21-0.94%2,450,265
Sep 5, 2025206.27213.25199.30205.14205.141.62%3,066,253
Sep 4, 2025202.40204.20197.50201.87201.870.19%1,741,250
Sep 3, 2025195.83203.03194.30201.49201.492.92%2,539,455
Sep 2, 2025190.15196.25187.64195.78195.780.30%1,935,216
Aug 29, 2025197.15199.80195.04195.19195.19-0.93%1,397,739
Aug 28, 2025193.75199.78192.93197.02197.023.03%2,017,154
Aug 27, 2025195.09196.71191.05191.23191.23-2.79%2,030,778
Aug 26, 2025198.97201.00195.79196.72196.72-1.36%2,297,175
Aug 25, 2025200.00201.50195.12199.44199.44-1.40%1,937,648
Aug 22, 2025194.15203.16191.10202.28202.285.35%4,433,064
Aug 21, 2025204.60204.60191.40192.00192.00-6.99%5,222,728
Aug 20, 2025208.67212.99205.26206.44206.44-2.14%3,045,755
Aug 19, 2025215.33219.65208.51210.96210.96-3.82%4,568,599
Aug 18, 2025209.68221.50209.50219.33219.339.69%9,507,067
Aug 15, 2025182.12206.60179.06199.95199.9511.05%10,932,463
Aug 14, 2025182.19183.04176.47180.05180.05-2.59%2,514,632
Aug 13, 2025185.36192.54183.20184.84184.840.06%2,838,169
Aug 12, 2025184.29187.77181.52184.73184.731.43%2,018,994
Aug 11, 2025184.28187.52181.52182.13182.13-1.36%1,508,792
Aug 8, 2025187.39188.50183.78184.65184.65-0.51%1,631,088
Aug 7, 2025187.57190.66185.22185.60185.600.32%2,216,257
Aug 6, 2025186.72190.00183.50185.01185.01-0.98%1,758,636
Aug 5, 2025183.06188.83181.30186.84186.841.86%2,510,823
Aug 4, 2025184.30186.25181.47183.42183.42-0.30%2,150,491
Aug 1, 2025186.34189.63179.00183.97183.975.29%5,804,788
Jul 31, 2025179.89179.89171.99174.73174.73-2.46%3,571,172
Jul 30, 2025181.99183.00176.62179.13179.13-1.48%2,300,757
Jul 29, 2025183.58184.51180.93181.82181.82-0.96%1,584,755
Jul 28, 2025183.75184.89180.32183.58183.58-0.94%2,622,123
Jul 25, 2025180.05186.81179.32185.32185.322.55%2,048,033
Jul 24, 2025180.29181.99177.06180.72180.720.53%2,046,923
Jul 23, 2025180.68181.88176.88179.77179.77-0.12%1,894,373
Jul 22, 2025178.34181.06175.53179.99179.990.93%1,944,880
Jul 21, 2025176.93181.25175.20178.33178.331.41%2,298,184
Jul 18, 2025173.40177.23171.86175.85175.851.33%2,611,576
Jul 17, 2025167.74175.85167.60173.54173.544.03%3,650,247
Jul 16, 2025172.10173.37165.57166.82166.82-2.97%3,211,757
Jul 15, 2025167.34172.80165.89171.93171.936.90%4,188,748