Skip to main content
logo

First Solar, Inc. (FSLR)

NASDAQ: FSLR · Real-Time Price · USD
152.70
+1.52 (1.01%)
At close: Jun 25, 2025, 4:00 PM
152.25
-0.45 (-0.29%)
After-hours: Jun 25, 2025, 7:36 PM EDT

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025152.00152.97147.30152.70152.701.01%3,374,344
Jun 24, 2025145.94153.49142.84151.18151.184.50%5,149,077
Jun 23, 2025144.30147.00139.26144.67144.67-0.23%3,708,193
Jun 20, 2025144.00147.73143.80145.00145.000.93%5,074,257
Jun 18, 2025143.71150.75141.50143.67143.67-0.16%7,610,683
Jun 17, 2025137.95146.93135.50143.90143.90-17.89%20,640,041
Jun 16, 2025176.32177.63169.63175.25175.250.03%4,928,925
Jun 13, 2025164.63179.50164.10175.20175.204.39%4,466,846
Jun 12, 2025167.52168.94163.76167.83167.83-0.02%2,120,753
Jun 11, 2025170.00174.43166.72167.86167.861.97%3,617,612
Jun 10, 2025162.47164.94159.85164.62164.622.78%3,025,610
Jun 9, 2025167.85168.63160.09160.16160.16-3.72%2,601,396
Jun 6, 2025165.14166.92162.50166.35166.351.53%2,121,552
Jun 5, 2025160.65167.20157.76163.84163.842.52%3,608,242
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