First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
225.52
+1.51 (0.67%)
At close: Jan 30, 2026, 4:00 PM EST
224.88
-0.64 (-0.28%)
After-hours: Jan 30, 2026, 7:59 PM EST
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 221.00 | 233.00 | 220.85 | 225.52 | 225.52 | 0.67% | 2,805,438 |
| Jan 29, 2026 | 230.22 | 232.20 | 214.00 | 224.01 | 224.01 | -10.18% | 5,243,088 |
| Jan 28, 2026 | 240.36 | 251.36 | 238.64 | 249.41 | 249.41 | 6.11% | 2,162,646 |
| Jan 27, 2026 | 242.52 | 245.90 | 234.39 | 235.05 | 235.05 | -3.26% | 2,136,425 |
| Jan 26, 2026 | 241.59 | 249.50 | 238.12 | 242.97 | 242.97 | 0.34% | 2,193,732 |
| Jan 23, 2026 | 240.92 | 246.40 | 237.92 | 242.15 | 242.15 | 1.03% | 1,942,860 |
| Jan 22, 2026 | 244.35 | 247.45 | 239.49 | 239.68 | 239.68 | -1.66% | 1,972,444 |
| Jan 21, 2026 | 244.50 | 247.65 | 238.22 | 243.72 | 243.72 | 0.66% | 1,430,707 |
| Jan 20, 2026 | 239.00 | 245.00 | 234.63 | 242.11 | 242.11 | -0.66% | 1,839,948 |
| Jan 16, 2026 | 243.64 | 248.67 | 243.00 | 243.73 | 243.73 | 0.04% | 1,868,919 |
| Jan 15, 2026 | 235.00 | 252.52 | 234.81 | 243.64 | 243.64 | 3.04% | 3,191,305 |
| Jan 14, 2026 | 239.61 | 244.87 | 235.25 | 236.45 | 236.45 | -2.03% | 1,898,913 |
| Jan 13, 2026 | 238.50 | 244.22 | 237.06 | 241.36 | 241.36 | 1.48% | 2,061,260 |
| Jan 12, 2026 | 235.53 | 244.35 | 233.00 | 237.83 | 237.83 | -0.35% | 2,096,298 |
| Jan 9, 2026 | 248.02 | 248.04 | 235.12 | 238.66 | 238.66 | -3.09% | 3,513,445 |
| Jan 8, 2026 | 239.66 | 247.25 | 238.52 | 246.26 | 246.26 | 2.14% | 2,299,752 |
| Jan 7, 2026 | 254.02 | 255.92 | 239.98 | 241.11 | 241.11 | -10.29% | 6,190,922 |
| Jan 6, 2026 | 273.00 | 277.68 | 266.28 | 268.78 | 268.78 | -1.18% | 1,617,271 |
| Jan 5, 2026 | 278.39 | 280.50 | 263.23 | 272.00 | 272.00 | -0.85% | 1,981,417 |
| Jan 2, 2026 | 265.86 | 277.57 | 265.86 | 274.34 | 274.34 | 5.02% | 1,473,793 |
| Dec 31, 2025 | 264.30 | 266.30 | 260.50 | 261.23 | 261.23 | -1.16% | 1,067,534 |
| Dec 30, 2025 | 268.25 | 269.43 | 263.75 | 264.30 | 264.30 | -1.47% | 811,985 |
| Dec 29, 2025 | 267.99 | 275.00 | 266.05 | 268.25 | 268.25 | -0.53% | 1,056,268 |
| Dec 26, 2025 | 271.59 | 271.74 | 267.00 | 269.69 | 269.69 | -0.93% | 800,583 |
| Dec 24, 2025 | 270.03 | 273.50 | 267.27 | 272.21 | 272.21 | 1.05% | 807,655 |
| Dec 23, 2025 | 282.00 | 283.37 | 262.00 | 269.39 | 269.39 | -5.34% | 3,806,849 |
| Dec 22, 2025 | 269.19 | 285.99 | 265.65 | 284.59 | 284.59 | 6.60% | 3,377,226 |
| Dec 19, 2025 | 263.47 | 268.90 | 261.79 | 266.98 | 266.98 | 1.98% | 2,693,630 |
| Dec 18, 2025 | 258.89 | 266.72 | 255.50 | 261.79 | 261.79 | 3.05% | 1,873,757 |
| Dec 17, 2025 | 260.00 | 264.00 | 251.70 | 254.03 | 254.03 | -1.73% | 1,691,186 |
| Dec 16, 2025 | 255.25 | 260.34 | 252.00 | 258.51 | 258.51 | 1.02% | 1,418,408 |
| Dec 15, 2025 | 253.51 | 257.25 | 249.76 | 255.89 | 255.89 | 0.43% | 1,559,461 |
| Dec 12, 2025 | 273.00 | 273.80 | 249.00 | 254.80 | 254.80 | -6.61% | 2,964,995 |
| Dec 11, 2025 | 261.11 | 273.46 | 253.87 | 272.83 | 272.83 | 4.04% | 2,240,779 |
| Dec 10, 2025 | 252.15 | 266.25 | 251.30 | 262.23 | 262.23 | 3.48% | 1,773,770 |
| Dec 9, 2025 | 253.81 | 261.27 | 252.40 | 253.42 | 253.42 | -0.96% | 1,997,161 |
| Dec 8, 2025 | 257.13 | 258.71 | 251.32 | 255.88 | 255.88 | -0.67% | 1,824,263 |
| Dec 5, 2025 | 258.00 | 264.00 | 255.12 | 257.61 | 257.61 | 0.13% | 1,899,986 |
| Dec 4, 2025 | 255.44 | 260.50 | 254.70 | 257.28 | 257.28 | 0.48% | 1,352,288 |
| Dec 3, 2025 | 263.00 | 263.00 | 252.31 | 256.06 | 256.06 | -2.48% | 1,861,176 |
| Dec 2, 2025 | 264.39 | 265.94 | 260.00 | 262.56 | 262.56 | -0.37% | 1,530,136 |
| Dec 1, 2025 | 269.27 | 272.21 | 262.69 | 263.54 | 263.54 | -3.44% | 2,006,579 |
| Nov 28, 2025 | 274.08 | 276.14 | 270.51 | 272.92 | 272.92 | 0.26% | 1,087,947 |
| Nov 26, 2025 | 263.50 | 274.62 | 262.69 | 272.21 | 272.21 | 4.55% | 1,816,573 |
| Nov 25, 2025 | 261.53 | 261.91 | 253.53 | 260.36 | 260.36 | 0.20% | 1,555,435 |
| Nov 24, 2025 | 250.00 | 261.45 | 249.00 | 259.85 | 259.85 | 3.98% | 2,086,651 |
| Nov 21, 2025 | 244.64 | 254.00 | 241.00 | 249.91 | 249.91 | 1.66% | 1,908,846 |
| Nov 20, 2025 | 258.04 | 264.79 | 244.22 | 245.84 | 245.84 | -2.39% | 2,300,001 |
| Nov 19, 2025 | 252.19 | 257.83 | 249.30 | 251.87 | 251.87 | -0.13% | 1,514,666 |
| Nov 18, 2025 | 247.00 | 257.38 | 244.42 | 252.19 | 252.19 | -0.53% | 1,760,492 |