First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
127.98
+3.60 (2.89%)
At close: Apr 17, 2025, 4:00 PM
128.50
+0.52 (0.41%)
After-hours: Apr 17, 2025, 7:16 PM EDT
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 128.64 | 133.32 | 128.18 | 131.46 | 131.46 | 2.05% | 3,762,668 |
| Mar 24, 2025 | 133.71 | 135.00 | 128.68 | 128.82 | 128.82 | -1.90% | 3,866,071 |
| Mar 21, 2025 | 128.80 | 131.65 | 127.80 | 131.32 | 131.32 | 2.23% | 4,510,132 |
| Mar 20, 2025 | 127.80 | 130.99 | 126.60 | 128.46 | 128.46 | -0.68% | 1,833,477 |
| Mar 19, 2025 | 127.89 | 131.26 | 127.50 | 129.34 | 129.34 | 1.57% | 2,052,999 |
| Mar 18, 2025 | 131.51 | 132.01 | 125.67 | 127.34 | 127.34 | -4.28% | 3,017,655 |
| Mar 17, 2025 | 133.42 | 135.70 | 132.06 | 133.03 | 133.03 | 0.39% | 2,441,902 |
| Mar 14, 2025 | 136.02 | 136.02 | 131.52 | 132.51 | 132.51 | -0.23% | 2,112,341 |
| Mar 13, 2025 | 135.07 | 138.81 | 131.79 | 132.81 | 132.81 | -2.37% | 2,100,270 |
| Mar 12, 2025 | 139.71 | 140.98 | 134.40 | 136.04 | 136.04 | -2.20% | 2,134,702 |
| Mar 11, 2025 | 135.29 | 140.95 | 135.00 | 139.10 | 139.10 | 4.50% | 3,780,083 |
| Mar 10, 2025 | 137.36 | 139.74 | 132.12 | 133.11 | 133.11 | -4.33% | 3,361,982 |
| Mar 7, 2025 | 130.96 | 139.72 | 130.91 | 139.13 | 139.13 | 6.10% | 3,456,644 |
| Mar 6, 2025 | 128.65 | 133.75 | 127.40 | 131.13 | 131.13 | 0.18% | 2,418,762 |
| Mar 5, 2025 | 131.61 | 132.46 | 129.22 | 130.90 | 130.90 | -0.25% | 3,241,324 |
| Mar 4, 2025 | 125.49 | 135.68 | 124.96 | 131.23 | 131.23 | 2.82% | 4,354,124 |
| Mar 3, 2025 | 135.28 | 136.00 | 126.54 | 127.63 | 127.63 | -6.28% | 4,698,645 |
| Feb 28, 2025 | 141.09 | 141.32 | 133.90 | 136.18 | 136.18 | -3.54% | 5,783,832 |
| Feb 27, 2025 | 155.88 | 160.92 | 140.84 | 141.18 | 141.18 | -9.98% | 4,416,298 |
| Feb 26, 2025 | 154.66 | 167.96 | 154.66 | 156.84 | 156.84 | 6.36% | 7,054,269 |
| Feb 25, 2025 | 150.93 | 152.67 | 146.19 | 147.46 | 147.46 | -3.56% | 5,094,991 |
| Feb 24, 2025 | 155.22 | 155.65 | 151.00 | 152.91 | 152.91 | -1.63% | 2,710,971 |
| Feb 21, 2025 | 162.46 | 164.22 | 153.53 | 155.44 | 155.44 | -5.27% | 3,879,253 |
| Feb 20, 2025 | 161.94 | 164.55 | 159.33 | 164.09 | 164.09 | 0.98% | 2,282,214 |
| Feb 19, 2025 | 166.29 | 170.70 | 162.28 | 162.50 | 162.50 | -0.23% | 2,505,921 |
| Feb 18, 2025 | 160.60 | 163.25 | 158.50 | 162.87 | 162.87 | 1.95% | 1,923,683 |
| Feb 14, 2025 | 161.20 | 163.71 | 159.33 | 159.76 | 159.76 | -0.36% | 1,406,272 |
| Feb 13, 2025 | 158.48 | 161.49 | 157.07 | 160.34 | 160.34 | 1.09% | 1,424,924 |
| Feb 12, 2025 | 159.66 | 162.09 | 157.86 | 158.61 | 158.61 | -1.85% | 1,962,080 |
| Feb 11, 2025 | 165.46 | 166.86 | 160.28 | 161.60 | 161.60 | -0.79% | 2,608,505 |
| Feb 10, 2025 | 169.94 | 170.40 | 162.68 | 162.89 | 162.89 | -3.24% | 2,587,379 |
| Feb 7, 2025 | 167.67 | 170.72 | 165.31 | 168.34 | 168.34 | 0.40% | 1,641,655 |
| Feb 6, 2025 | 163.39 | 167.74 | 162.59 | 167.67 | 167.67 | 3.26% | 1,879,331 |