First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
195.19
-1.83 (-0.93%)
At close: Aug 29, 2025, 4:00 PM
195.34
+0.15 (0.08%)
After-hours: Aug 29, 2025, 7:59 PM EDT

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025197.15199.80195.04195.19195.19-0.93%1,397,739
Aug 28, 2025193.75199.78192.93197.02197.023.03%2,017,154
Aug 27, 2025195.09196.71191.05191.23191.23-2.79%2,030,778
Aug 26, 2025198.97201.00195.79196.72196.72-1.36%2,297,175
Aug 25, 2025200.00201.50195.12199.44199.44-1.40%1,937,648
Aug 22, 2025194.15203.16191.10202.28202.285.35%4,433,064
Aug 21, 2025204.60204.60191.40192.00192.00-6.99%5,222,728
Aug 20, 2025208.67212.99205.26206.44206.44-2.14%3,045,755
Aug 19, 2025215.33219.65208.51210.96210.96-3.82%4,568,599
Aug 18, 2025209.68221.50209.50219.33219.339.69%9,507,067
Aug 15, 2025182.12206.60179.06199.95199.9511.05%10,932,463
Aug 14, 2025182.19183.04176.47180.05180.05-2.59%2,514,632
Aug 13, 2025185.36192.54183.20184.84184.840.06%2,838,169
Aug 12, 2025184.29187.77181.52184.73184.731.43%2,018,994
Aug 11, 2025184.28187.52181.52182.13182.13-1.36%1,508,792
Aug 8, 2025187.39188.50183.78184.65184.65-0.51%1,631,088
Aug 7, 2025187.57190.66185.22185.60185.600.32%2,216,257
Aug 6, 2025186.72190.00183.50185.01185.01-0.98%1,758,636
Aug 5, 2025183.06188.83181.30186.84186.841.86%2,510,823
Aug 4, 2025184.30186.25181.47183.42183.42-0.30%2,150,491
Aug 1, 2025186.34189.63179.00183.97183.975.29%5,804,788
Jul 31, 2025179.89179.89171.99174.73174.73-2.46%3,571,172
Jul 30, 2025181.99183.00176.62179.13179.13-1.48%2,300,757
Jul 29, 2025183.58184.51180.93181.82181.82-0.96%1,584,755
Jul 28, 2025183.75184.89180.32183.58183.58-0.94%2,622,123
Jul 25, 2025180.05186.81179.32185.32185.322.55%2,048,033
Jul 24, 2025180.29181.99177.06180.72180.720.53%2,046,923
Jul 23, 2025180.68181.88176.88179.77179.77-0.12%1,894,373
Jul 22, 2025178.34181.06175.53179.99179.990.93%1,944,880
Jul 21, 2025176.93181.25175.20178.33178.331.41%2,298,184
Jul 18, 2025173.40177.23171.86175.85175.851.33%2,611,576
Jul 17, 2025167.74175.85167.60173.54173.544.03%3,650,247
Jul 16, 2025172.10173.37165.57166.82166.82-2.97%3,211,757
Jul 15, 2025167.34172.80165.89171.93171.936.90%4,188,748
Jul 14, 2025162.50165.15159.85160.84160.84-0.98%1,911,465
Jul 11, 2025163.60165.64161.76162.44162.44-1.61%2,137,112
Jul 10, 2025166.59168.48164.60165.09165.09-0.54%3,019,514
Jul 9, 2025165.30167.24163.19165.99165.990.31%2,979,067
Jul 8, 2025168.32172.62165.15165.48165.48-6.54%4,965,767
Jul 7, 2025183.00183.88175.35177.06177.06-4.31%3,697,401
Jul 3, 2025178.00189.50177.85185.03185.038.51%6,399,688
Jul 2, 2025165.00178.31164.71170.52170.524.64%6,332,265
Jul 1, 2025165.02169.63158.81162.96162.96-1.56%6,575,502
Jun 30, 2025161.63167.79159.52165.54165.548.81%7,938,454
Jun 27, 2025156.37158.19149.54152.14152.14-2.24%4,371,571
Jun 26, 2025156.81158.99154.00155.63155.631.92%4,127,883
Jun 25, 2025152.00152.97147.30152.70152.701.01%3,386,661
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