Skip to main content
First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
182.39
+6.51 (3.70%)
At close: Dec 20, 2024, 4:00 PM
183.00
+0.61 (0.33%)
After-hours: Dec 20, 2024, 7:43 PM EST

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024174.46183.01173.36182.39182.393.70%3,070,906
Dec 19, 2024183.59185.17175.38175.88175.88-4.55%2,529,511
Dec 18, 2024189.05194.09184.14184.27184.27-2.12%2,201,537
Dec 17, 2024190.30195.82187.75188.27188.27-1.19%2,278,000
Dec 16, 2024197.64198.93190.21190.53190.53-4.58%1,817,147
Dec 13, 2024196.89201.72195.48199.67199.671.71%1,414,030
Dec 12, 2024201.68201.68195.98196.32196.32-2.33%1,451,036
Dec 11, 2024205.68206.25197.31201.00201.00-0.95%2,319,334
Dec 10, 2024200.46204.98194.63202.92202.921.46%2,430,420
Dec 9, 2024196.02205.10194.31200.00200.002.99%1,989,017
Dec 6, 2024200.72201.80192.91194.19194.19-1.89%2,221,722
Dec 5, 2024202.00203.35196.00197.93197.93-1.81%1,719,900
Dec 4, 2024207.69207.80199.37201.57201.57-2.86%2,304,030
Dec 3, 2024205.49208.22201.67207.51207.51-0.20%1,917,800
Dec 2, 2024204.35212.15202.01207.92207.924.34%3,843,900
Nov 29, 2024194.50199.83191.53199.27199.273.48%2,144,900
Nov 27, 2024194.00195.80189.60192.57192.570.13%1,714,800
Nov 26, 2024192.36193.00187.15192.32192.32-0.26%1,790,437
Nov 25, 2024189.89193.92184.26192.82192.823.64%3,914,504
Nov 22, 2024182.00188.72181.76186.05186.052.25%1,731,525
Nov 21, 2024184.60188.23181.83181.95181.95-1.56%2,101,300
Nov 20, 2024187.16190.80182.53184.84184.84-1.35%2,509,341
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%4,085,900
Nov 14, 2024182.26197.47179.68195.14195.147.14%5,510,200
Nov 13, 2024183.72185.35178.87182.13182.13-0.07%2,663,500
Nov 12, 2024190.55192.00181.16182.26182.26-5.97%2,987,213
Nov 11, 2024193.00197.55190.84193.83193.83-0.05%2,420,000
Nov 8, 2024194.50194.93187.30193.93193.93-1.41%3,560,000
Nov 7, 2024194.75199.42188.19196.70196.701.38%4,623,000
Nov 6, 2024188.54198.00173.37194.02194.02-10.13%13,756,200
Nov 5, 2024208.70216.00205.63215.89215.891.70%2,815,600
Nov 4, 2024209.68221.20209.40212.28212.283.58%5,906,308
Nov 1, 2024195.85206.02195.69204.94204.945.38%2,838,800
Oct 31, 2024198.52202.34194.17194.48194.48-1.53%2,857,400
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%2,658,000
Oct 25, 2024197.00200.95194.01198.47198.471.24%1,876,040
Oct 24, 2024194.31196.24193.33196.04196.041.89%1,858,700
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%2,807,500
Oct 14, 2024211.00213.69208.25209.96209.96-0.72%1,515,525
Oct 11, 2024207.21214.50205.39211.49211.493.15%3,038,200
Oct 10, 2024220.00221.00203.18205.04205.04-9.29%6,803,029
Oct 9, 2024226.62228.99224.15226.05226.050.18%1,518,100
Oct 8, 2024228.09231.60223.17225.64225.64-1.73%1,508,833
Oct 7, 2024230.17231.15226.30229.62229.62-0.65%1,302,600
Oct 4, 2024239.56240.60226.02231.13231.13-1.70%1,735,587
Oct 3, 2024234.08237.72232.32235.12235.120.29%970,500
Oct 2, 2024238.71238.99228.10234.44234.44-2.58%2,612,709
Oct 1, 2024249.44252.90233.00240.66240.66-3.52%3,040,100
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%2,661,600
Sep 25, 2024244.73245.53239.32241.72241.72-1.23%1,369,900
Sep 24, 2024250.27250.47242.57244.73244.73-1.83%1,806,830
Sep 23, 2024241.16249.78236.00249.28249.283.78%1,752,000
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%2,487,300
Sep 17, 2024233.36241.50232.00239.98239.982.86%1,648,845
Sep 16, 2024228.79235.32225.75233.31233.311.98%1,603,000
Sep 13, 2024242.68243.81227.43228.79228.79-3.03%2,176,300
Sep 12, 2024236.75239.99228.55235.95235.95-1.62%2,584,900
Sep 11, 2024215.50241.66214.42239.84239.8415.19%5,552,500
Sep 10, 2024205.74208.54202.15208.22208.221.39%1,218,400
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%1,156,213
Sep 3, 2024226.65229.49210.89212.74212.74-6.43%2,498,500
Aug 30, 2024224.67228.41223.45227.37227.371.91%1,235,344
Aug 29, 2024231.00234.28222.63223.10223.10-2.39%1,186,400
Aug 28, 2024235.07238.11226.01228.57228.57-2.91%1,087,012
Aug 27, 2024230.48235.54226.90235.42235.420.96%1,300,400
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%882,800
Aug 20, 2024227.02230.89217.19220.20220.20-3.58%1,805,912
Aug 19, 2024225.00231.98224.98228.38228.381.32%1,274,800
Aug 16, 2024229.00229.97222.53225.40225.40-1.82%1,479,645
Aug 15, 2024228.50233.09225.80229.58229.581.79%1,267,500
Aug 14, 2024232.52232.77225.14225.54225.54-2.05%1,266,800
Aug 13, 2024222.00232.21221.67230.27230.275.04%2,365,622
Aug 12, 2024212.85220.52212.20219.23219.233.51%1,691,500
Aug 9, 2024210.13213.70207.00211.80211.80-0.62%815,000
Aug 8, 2024208.50215.27204.00213.13213.132.09%1,723,811
Aug 7, 2024216.50219.67208.38208.76208.76-0.80%1,501,300
Aug 6, 2024206.31215.88205.00210.45210.451.62%1,797,122
Aug 5, 2024201.00212.16195.27207.09207.09-2.80%2,684,900
Aug 2, 2024216.70223.31210.72213.05213.05-2.49%2,782,400
Aug 1, 2024219.10227.99215.33218.50218.501.16%3,359,000