First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
171.93
+11.09 (6.90%)
Jul 15, 2025, 4:00 PM - Market closed
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 167.34 | 172.80 | 165.89 | 171.93 | 171.93 | 6.90% | 4,188,748 |
| Jul 14, 2025 | 162.50 | 165.15 | 159.85 | 160.84 | 160.84 | -0.98% | 1,911,465 |
| Jul 11, 2025 | 163.60 | 165.64 | 161.76 | 162.44 | 162.44 | -1.61% | 2,137,112 |
| Jul 10, 2025 | 166.59 | 168.48 | 164.60 | 165.09 | 165.09 | -0.54% | 3,019,514 |
| Jul 9, 2025 | 165.30 | 167.24 | 163.19 | 165.99 | 165.99 | 0.31% | 2,979,067 |
| Jul 8, 2025 | 168.32 | 172.62 | 165.15 | 165.48 | 165.48 | -6.54% | 4,965,767 |
| Jul 7, 2025 | 183.00 | 183.88 | 175.35 | 177.06 | 177.06 | -4.31% | 3,697,401 |
| Jul 3, 2025 | 178.00 | 189.50 | 177.85 | 185.03 | 185.03 | 8.51% | 6,399,688 |
| Jul 2, 2025 | 165.00 | 178.31 | 164.71 | 170.52 | 170.52 | 4.64% | 6,332,265 |
| Jul 1, 2025 | 165.02 | 169.63 | 158.81 | 162.96 | 162.96 | -1.56% | 6,575,502 |
| Jun 30, 2025 | 161.63 | 167.79 | 159.52 | 165.54 | 165.54 | 8.81% | 7,938,454 |
| Jun 27, 2025 | 156.37 | 158.19 | 149.54 | 152.14 | 152.14 | -2.24% | 4,371,571 |
| Jun 26, 2025 | 156.81 | 158.99 | 154.00 | 155.63 | 155.63 | 1.92% | 4,127,883 |
| Jun 25, 2025 | 152.00 | 152.97 | 147.30 | 152.70 | 152.70 | 1.01% | 3,386,661 |
| Jun 24, 2025 | 145.94 | 153.49 | 142.84 | 151.18 | 151.18 | 4.50% | 5,149,077 |
| Jun 23, 2025 | 144.30 | 147.00 | 139.26 | 144.67 | 144.67 | -0.23% | 3,708,193 |
| Jun 20, 2025 | 144.00 | 147.73 | 143.80 | 145.00 | 145.00 | 0.93% | 5,074,257 |
| Jun 18, 2025 | 143.71 | 150.75 | 141.50 | 143.67 | 143.67 | -0.16% | 7,610,683 |
| Jun 17, 2025 | 137.95 | 146.93 | 135.50 | 143.90 | 143.90 | -17.89% | 20,640,041 |
| Jun 16, 2025 | 176.32 | 177.63 | 169.63 | 175.25 | 175.25 | 0.03% | 4,928,925 |
| Jun 13, 2025 | 164.63 | 179.50 | 164.10 | 175.20 | 175.20 | 4.39% | 4,466,846 |
| Jun 12, 2025 | 167.52 | 168.94 | 163.76 | 167.83 | 167.83 | -0.02% | 2,120,753 |
| Jun 11, 2025 | 170.00 | 174.43 | 166.72 | 167.86 | 167.86 | 1.97% | 3,617,612 |
| Jun 10, 2025 | 162.47 | 164.94 | 159.85 | 164.62 | 164.62 | 2.78% | 3,025,610 |
| Jun 9, 2025 | 167.85 | 168.63 | 160.09 | 160.16 | 160.16 | -3.72% | 2,601,396 |
| Jun 6, 2025 | 165.14 | 166.92 | 162.50 | 166.35 | 166.35 | 1.53% | 2,121,552 |
| Jun 5, 2025 | 160.65 | 167.20 | 157.76 | 163.84 | 163.84 | 2.52% | 3,608,242 |
| 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 |