First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
163.84
+4.03 (2.52%)
At close: Jun 5, 2025, 4:00 PM
163.01
-0.83 (-0.51%)
After-hours: Jun 5, 2025, 7:17 PM EDT

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025160.65167.20157.76163.84163.842.52%3,590,791
Jun 4, 2025159.90163.17156.25159.81159.810.28%3,033,834
Jun 3, 2025149.08159.65145.89159.37159.376.50%4,474,557
Jun 2, 2025158.21158.82148.80149.65149.65-5.33%4,165,230
May 30, 2025155.75160.64154.20158.08158.081.37%5,258,066
May 29, 2025158.00159.38153.77155.95155.95-0.32%2,514,501
May 28, 2025155.51157.33153.87156.45156.450.46%2,221,570
May 27, 2025158.55158.69153.78155.73155.73-1.67%3,835,182
May 23, 2025154.01161.62152.59158.38158.381.30%3,562,490
May 22, 2025159.95161.00152.72156.35156.35-4.30%7,911,866
May 21, 2025161.65164.82159.61163.37163.37-2.30%4,896,034
May 20, 2025165.37172.89164.70167.22167.221.39%6,089,860
May 19, 2025171.40174.08160.78164.92164.92-7.59%10,873,011
May 16, 2025187.30188.00175.57178.46178.46-4.15%5,256,289
May 15, 2025190.50190.83180.92186.18186.18-3.52%5,979,083
May 14, 2025190.48198.87186.85192.98192.980.72%8,542,887
May 13, 2025176.12195.44175.24191.60191.6022.66%20,211,151
May 12, 2025148.94156.89142.57156.21156.2111.04%12,000,791
May 9, 2025134.12143.61133.75140.68140.685.17%5,430,363
May 8, 2025130.34135.30127.33133.76133.763.07%4,269,547
May 7, 2025125.98130.00125.80129.78129.782.38%2,067,711
May 6, 2025127.00130.79126.23126.76126.76-0.31%2,703,101
May 5, 2025128.65129.23122.48127.16127.16-2.59%3,736,753
May 2, 2025127.68132.27125.55130.54130.543.14%3,395,992
May 1, 2025127.94130.07126.32126.57126.570.60%4,499,389
Apr 30, 2025120.76127.60119.09125.82125.82-8.32%13,743,678
Apr 29, 2025140.72144.00136.82137.24137.24-2.48%5,607,263
Apr 28, 2025143.65144.63138.57140.73140.73-0.80%2,755,871
Apr 25, 2025135.01142.20134.92141.86141.863.97%2,702,960
Apr 24, 2025133.00137.70131.84136.44136.444.07%3,242,837
Apr 23, 2025138.07138.11129.94131.10131.10-3.14%3,722,502
Apr 22, 2025131.50141.46129.33135.35135.3510.53%8,077,916
Apr 21, 2025126.46126.51120.43122.45122.45-4.32%1,930,927
Apr 17, 2025124.59128.38123.20127.98127.982.89%2,279,782
Apr 16, 2025126.06128.70121.83124.38124.38-1.92%2,417,159
Apr 15, 2025131.21134.03126.01126.82126.82-3.38%2,570,795
Apr 14, 2025129.11133.14126.45131.26131.264.23%2,705,648
Apr 11, 2025122.97126.33120.15125.93125.933.06%2,690,306
Apr 10, 2025125.00125.70117.65122.19122.19-5.74%3,736,936
Apr 9, 2025120.82130.31116.56129.63129.637.68%6,027,320
Apr 8, 2025135.47137.23118.57120.38120.38-7.44%4,371,337
Apr 7, 2025126.16140.13126.00130.05130.051.06%5,115,690
Apr 4, 2025134.48134.87125.36128.69128.69-5.53%4,689,322
Apr 3, 2025128.85140.52128.58136.23136.234.94%8,819,801
Apr 2, 2025127.09129.97125.55129.82129.821.76%1,950,684
Apr 1, 2025126.11127.77122.36127.57127.570.90%3,082,393
Mar 31, 2025125.33127.10120.60126.43126.43-0.70%3,186,775
Mar 28, 2025126.15129.20124.32127.32127.320.57%3,086,834
Mar 27, 2025125.40130.96124.32126.60126.600.21%2,647,139
Mar 26, 2025131.07132.50124.53126.34126.34-3.89%3,697,477