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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 160.65 | 167.20 | 157.76 | 163.84 | 163.84 | 2.52% | 3,590,791 |
| Jun 4, 2025 | 159.90 | 163.17 | 156.25 | 159.81 | 159.81 | 0.28% | 3,033,834 |
| Jun 3, 2025 | 149.08 | 159.65 | 145.89 | 159.37 | 159.37 | 6.50% | 4,474,557 |
| Jun 2, 2025 | 158.21 | 158.82 | 148.80 | 149.65 | 149.65 | -5.33% | 4,165,230 |
| May 30, 2025 | 155.75 | 160.64 | 154.20 | 158.08 | 158.08 | 1.37% | 5,258,066 |
| May 29, 2025 | 158.00 | 159.38 | 153.77 | 155.95 | 155.95 | -0.32% | 2,514,501 |
| May 28, 2025 | 155.51 | 157.33 | 153.87 | 156.45 | 156.45 | 0.46% | 2,221,570 |
| May 27, 2025 | 158.55 | 158.69 | 153.78 | 155.73 | 155.73 | -1.67% | 3,835,182 |
| May 23, 2025 | 154.01 | 161.62 | 152.59 | 158.38 | 158.38 | 1.30% | 3,562,490 |
| May 22, 2025 | 159.95 | 161.00 | 152.72 | 156.35 | 156.35 | -4.30% | 7,911,866 |
| May 21, 2025 | 161.65 | 164.82 | 159.61 | 163.37 | 163.37 | -2.30% | 4,896,034 |
| May 20, 2025 | 165.37 | 172.89 | 164.70 | 167.22 | 167.22 | 1.39% | 6,089,860 |
| May 19, 2025 | 171.40 | 174.08 | 160.78 | 164.92 | 164.92 | -7.59% | 10,873,011 |
| May 16, 2025 | 187.30 | 188.00 | 175.57 | 178.46 | 178.46 | -4.15% | 5,256,289 |
| May 15, 2025 | 190.50 | 190.83 | 180.92 | 186.18 | 186.18 | -3.52% | 5,979,083 |
| May 14, 2025 | 190.48 | 198.87 | 186.85 | 192.98 | 192.98 | 0.72% | 8,542,887 |
| May 13, 2025 | 176.12 | 195.44 | 175.24 | 191.60 | 191.60 | 22.66% | 20,211,151 |
| May 12, 2025 | 148.94 | 156.89 | 142.57 | 156.21 | 156.21 | 11.04% | 12,000,791 |
| May 9, 2025 | 134.12 | 143.61 | 133.75 | 140.68 | 140.68 | 5.17% | 5,430,363 |
| May 8, 2025 | 130.34 | 135.30 | 127.33 | 133.76 | 133.76 | 3.07% | 4,269,547 |
| May 7, 2025 | 125.98 | 130.00 | 125.80 | 129.78 | 129.78 | 2.38% | 2,067,711 |
| May 6, 2025 | 127.00 | 130.79 | 126.23 | 126.76 | 126.76 | -0.31% | 2,703,101 |
| May 5, 2025 | 128.65 | 129.23 | 122.48 | 127.16 | 127.16 | -2.59% | 3,736,753 |
| May 2, 2025 | 127.68 | 132.27 | 125.55 | 130.54 | 130.54 | 3.14% | 3,395,992 |
| May 1, 2025 | 127.94 | 130.07 | 126.32 | 126.57 | 126.57 | 0.60% | 4,499,389 |
| Apr 30, 2025 | 120.76 | 127.60 | 119.09 | 125.82 | 125.82 | -8.32% | 13,743,678 |
| Apr 29, 2025 | 140.72 | 144.00 | 136.82 | 137.24 | 137.24 | -2.48% | 5,607,263 |
| Apr 28, 2025 | 143.65 | 144.63 | 138.57 | 140.73 | 140.73 | -0.80% | 2,755,871 |
| Apr 25, 2025 | 135.01 | 142.20 | 134.92 | 141.86 | 141.86 | 3.97% | 2,702,960 |
| Apr 24, 2025 | 133.00 | 137.70 | 131.84 | 136.44 | 136.44 | 4.07% | 3,242,837 |
| Apr 23, 2025 | 138.07 | 138.11 | 129.94 | 131.10 | 131.10 | -3.14% | 3,722,502 |
| Apr 22, 2025 | 131.50 | 141.46 | 129.33 | 135.35 | 135.35 | 10.53% | 8,077,916 |
| Apr 21, 2025 | 126.46 | 126.51 | 120.43 | 122.45 | 122.45 | -4.32% | 1,930,927 |
| Apr 17, 2025 | 124.59 | 128.38 | 123.20 | 127.98 | 127.98 | 2.89% | 2,279,782 |
| Apr 16, 2025 | 126.06 | 128.70 | 121.83 | 124.38 | 124.38 | -1.92% | 2,417,159 |
| Apr 15, 2025 | 131.21 | 134.03 | 126.01 | 126.82 | 126.82 | -3.38% | 2,570,795 |
| Apr 14, 2025 | 129.11 | 133.14 | 126.45 | 131.26 | 131.26 | 4.23% | 2,705,648 |
| Apr 11, 2025 | 122.97 | 126.33 | 120.15 | 125.93 | 125.93 | 3.06% | 2,690,306 |
| Apr 10, 2025 | 125.00 | 125.70 | 117.65 | 122.19 | 122.19 | -5.74% | 3,736,936 |
| Apr 9, 2025 | 120.82 | 130.31 | 116.56 | 129.63 | 129.63 | 7.68% | 6,027,320 |
| Apr 8, 2025 | 135.47 | 137.23 | 118.57 | 120.38 | 120.38 | -7.44% | 4,371,337 |
| Apr 7, 2025 | 126.16 | 140.13 | 126.00 | 130.05 | 130.05 | 1.06% | 5,115,690 |
| Apr 4, 2025 | 134.48 | 134.87 | 125.36 | 128.69 | 128.69 | -5.53% | 4,689,322 |
| Apr 3, 2025 | 128.85 | 140.52 | 128.58 | 136.23 | 136.23 | 4.94% | 8,819,801 |
| Apr 2, 2025 | 127.09 | 129.97 | 125.55 | 129.82 | 129.82 | 1.76% | 1,950,684 |
| Apr 1, 2025 | 126.11 | 127.77 | 122.36 | 127.57 | 127.57 | 0.90% | 3,082,393 |
| Mar 31, 2025 | 125.33 | 127.10 | 120.60 | 126.43 | 126.43 | -0.70% | 3,186,775 |
| Mar 28, 2025 | 126.15 | 129.20 | 124.32 | 127.32 | 127.32 | 0.57% | 3,086,834 |
| Mar 27, 2025 | 125.40 | 130.96 | 124.32 | 126.60 | 126.60 | 0.21% | 2,647,139 |
| Mar 26, 2025 | 131.07 | 132.50 | 124.53 | 126.34 | 126.34 | -3.89% | 3,697,477 |