First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
246.26
+5.15 (2.14%)
At close: Jan 8, 2026, 4:00 PM EST
246.10
-0.16 (-0.06%)
After-hours: Jan 8, 2026, 7:45 PM EST
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 239.66 | 247.25 | 238.52 | 246.26 | 246.26 | 2.14% | 2,299,752 |
| Jan 7, 2026 | 254.02 | 255.92 | 239.98 | 241.11 | 241.11 | -10.29% | 6,190,922 |
| Jan 6, 2026 | 273.00 | 277.68 | 266.28 | 268.78 | 268.78 | -1.18% | 1,617,271 |
| Jan 5, 2026 | 278.39 | 280.50 | 263.23 | 272.00 | 272.00 | -0.85% | 1,981,417 |
| Jan 2, 2026 | 265.86 | 277.57 | 265.86 | 274.34 | 274.34 | 5.02% | 1,473,793 |
| Dec 31, 2025 | 264.30 | 266.30 | 260.50 | 261.23 | 261.23 | -1.16% | 1,067,534 |
| Dec 30, 2025 | 268.25 | 269.43 | 263.75 | 264.30 | 264.30 | -1.47% | 811,985 |
| Dec 29, 2025 | 267.99 | 275.00 | 266.05 | 268.25 | 268.25 | -0.53% | 1,056,268 |
| Dec 26, 2025 | 271.59 | 271.74 | 267.00 | 269.69 | 269.69 | -0.93% | 800,583 |
| Dec 24, 2025 | 270.03 | 273.50 | 267.27 | 272.21 | 272.21 | 1.05% | 807,655 |
| Dec 23, 2025 | 282.00 | 283.37 | 262.00 | 269.39 | 269.39 | -5.34% | 3,806,849 |
| Dec 22, 2025 | 269.19 | 285.99 | 265.65 | 284.59 | 284.59 | 6.60% | 3,377,226 |
| Dec 19, 2025 | 263.47 | 268.90 | 261.79 | 266.98 | 266.98 | 1.98% | 2,693,630 |
| Dec 18, 2025 | 258.89 | 266.72 | 255.50 | 261.79 | 261.79 | 3.05% | 1,873,757 |
| Dec 17, 2025 | 260.00 | 264.00 | 251.70 | 254.03 | 254.03 | -1.73% | 1,691,186 |
| Dec 16, 2025 | 255.25 | 260.34 | 252.00 | 258.51 | 258.51 | 1.02% | 1,418,408 |
| Dec 15, 2025 | 253.51 | 257.25 | 249.76 | 255.89 | 255.89 | 0.43% | 1,559,461 |
| Dec 12, 2025 | 273.00 | 273.80 | 249.00 | 254.80 | 254.80 | -6.61% | 2,964,995 |
| Dec 11, 2025 | 261.11 | 273.46 | 253.87 | 272.83 | 272.83 | 4.04% | 2,240,779 |
| Dec 10, 2025 | 252.15 | 266.25 | 251.30 | 262.23 | 262.23 | 3.48% | 1,773,770 |
| Dec 9, 2025 | 253.81 | 261.27 | 252.40 | 253.42 | 253.42 | -0.96% | 1,997,161 |
| Dec 8, 2025 | 257.13 | 258.71 | 251.32 | 255.88 | 255.88 | -0.67% | 1,824,263 |
| Dec 5, 2025 | 258.00 | 264.00 | 255.12 | 257.61 | 257.61 | 0.13% | 1,899,986 |
| Dec 4, 2025 | 255.44 | 260.50 | 254.70 | 257.28 | 257.28 | 0.48% | 1,352,288 |
| Dec 3, 2025 | 263.00 | 263.00 | 252.31 | 256.06 | 256.06 | -2.48% | 1,861,176 |
| Dec 2, 2025 | 264.39 | 265.94 | 260.00 | 262.56 | 262.56 | -0.37% | 1,530,136 |
| Dec 1, 2025 | 269.27 | 272.21 | 262.69 | 263.54 | 263.54 | -3.44% | 2,006,579 |
| Nov 28, 2025 | 274.08 | 276.14 | 270.51 | 272.92 | 272.92 | 0.26% | 1,087,947 |
| 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 |