Skip to main content
First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
183.51
-9.37 (-4.86%)
At close: Jan 21, 2025, 4:00 PM
184.20
+0.69 (0.38%)
After-hours: Jan 21, 2025, 7:53 PM EST

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025189.80192.15179.59183.51183.51-4.86%3,362,872
Jan 17, 2025193.88194.00190.57192.88192.881.04%1,539,100
Jan 16, 2025189.40194.57187.73190.89190.892.18%1,832,496
Jan 15, 2025190.10192.68186.27186.82186.820.79%1,376,215
Jan 14, 2025186.00189.30182.79185.35185.350.95%1,215,405
Jan 13, 2025186.66187.00180.28183.61183.61-2.98%1,496,992
Jan 10, 2025190.52191.66186.97189.24189.24-0.99%1,410,682
Jan 8, 2025194.10195.01188.31191.13191.13-3.34%1,780,699
Jan 7, 2025194.13201.20194.00197.73197.733.38%2,108,840
Jan 6, 2025191.48197.66189.96191.27191.272.60%2,194,793
Jan 3, 2025187.61188.00184.06186.43186.43-0.02%1,278,007
Jan 2, 2025177.91187.42177.50186.47186.475.80%1,796,452
Dec 31, 2024179.26180.80176.01176.24176.24-1.03%1,383,778
Dec 30, 2024181.85181.91175.65178.07178.07-2.50%1,360,429
Dec 27, 2024184.04184.74180.52182.63182.63-0.59%1,034,119
Dec 26, 2024184.51186.50183.24183.71183.71-1.34%732,474
Dec 24, 2024186.84189.14184.50186.21186.21-0.08%671,902
Dec 23, 2024183.40186.83180.52186.36186.362.18%1,718,760
Dec 20, 2024174.46183.01173.36182.39182.393.70%3,462,861
Dec 19, 2024183.59185.17175.38175.88175.88-4.55%2,529,511
Dec 18, 2024189.05194.09184.14184.27184.27-2.12%2,201,537
Dec 17, 2024190.30195.82187.75188.27188.27-1.19%2,277,996
Dec 16, 2024197.64198.93190.21190.53190.53-4.58%1,817,147
Dec 13, 2024196.89201.72195.48199.67199.671.71%1,414,030
Dec 12, 2024201.68201.68195.98196.32196.32-2.33%1,451,036
Dec 11, 2024205.68206.25197.31201.00201.00-0.95%2,319,334
Dec 10, 2024200.46204.98194.63202.92202.921.46%2,430,420
Dec 9, 2024196.02205.10194.31200.00200.002.99%1,989,017
Dec 6, 2024200.72201.80192.91194.19194.19-1.89%2,221,722
Dec 5, 2024202.00203.35196.00197.93197.93-1.81%1,719,853
Dec 4, 2024207.69207.80199.37201.57201.57-2.86%2,304,030
Dec 3, 2024205.49208.22201.67207.51207.51-0.20%1,917,773
Dec 2, 2024204.35212.15202.01207.92207.924.34%3,843,853
Nov 29, 2024194.50199.83191.53199.27199.273.48%2,144,891
Nov 27, 2024194.00195.80189.60192.57192.570.13%1,714,785
Nov 26, 2024192.36193.00187.15192.32192.32-0.26%1,790,437
Nov 25, 2024189.89193.92184.26192.82192.823.64%3,914,504
Nov 22, 2024182.00188.72181.76186.05186.052.25%1,731,525
Nov 21, 2024184.60188.23181.83181.95181.95-1.56%2,101,286
Nov 20, 2024187.16190.80182.53184.84184.84-1.35%2,509,341
Nov 19, 2024194.48195.93187.15187.36187.36-4.19%2,279,948
Nov 18, 2024188.11195.75186.23195.56195.562.68%1,739,147
Nov 15, 2024194.59203.99190.13190.45190.45-2.40%4,085,893
Nov 14, 2024182.26197.47179.68195.14195.147.14%5,510,200
Nov 13, 2024183.72185.35178.87182.13182.13-0.07%2,663,476
Nov 12, 2024190.55192.00181.16182.26182.26-5.97%2,987,213
Nov 11, 2024193.00197.55190.84193.83193.83-0.05%2,419,974
Nov 8, 2024194.50194.93187.30193.93193.93-1.41%3,559,985
Nov 7, 2024194.75199.42188.19196.70196.701.38%4,622,981
Nov 6, 2024188.54198.00173.37194.02194.02-10.13%13,756,171
Nov 5, 2024208.70216.00205.63215.89215.891.70%2,815,559
Nov 4, 2024209.68221.20209.40212.28212.283.58%5,906,308
Nov 1, 2024195.85206.02195.69204.94204.945.38%2,838,776
Oct 31, 2024198.52202.34194.17194.48194.48-1.53%2,857,356
Oct 30, 2024187.63201.31183.68197.50197.50-1.09%7,077,423
Oct 29, 2024206.42206.80198.69199.67199.67-2.61%5,039,342
Oct 28, 2024203.58205.92199.75205.03205.033.31%2,657,988
Oct 25, 2024197.00200.95194.01198.47198.471.24%1,876,040
Oct 24, 2024194.31196.24193.33196.04196.041.89%1,858,654
Oct 23, 2024198.68200.20190.81192.41192.41-4.46%3,681,734
Oct 22, 2024201.49204.61199.62201.40201.402.62%4,032,739
Oct 21, 2024199.38200.03194.60196.25196.25-2.14%2,569,443
Oct 18, 2024204.84204.84200.07200.55200.55-1.39%2,180,948
Oct 17, 2024206.39207.53201.24203.37203.37-1.09%2,057,507
Oct 16, 2024202.95207.56199.89205.62205.621.80%2,397,433
Oct 15, 2024206.00208.12201.86201.98201.98-3.80%2,807,467
Oct 14, 2024211.00213.69208.25209.96209.96-0.72%1,515,525
Oct 11, 2024207.21214.50205.39211.49211.493.15%3,038,178
Oct 10, 2024220.00221.00203.18205.04205.04-9.29%6,803,029
Oct 9, 2024226.62228.99224.15226.05226.050.18%1,518,091
Oct 8, 2024228.09231.60223.17225.64225.64-1.73%1,508,833
Oct 7, 2024230.17231.15226.30229.62229.62-0.65%1,302,556
Oct 4, 2024239.56240.60226.02231.13231.13-1.70%1,735,587
Oct 3, 2024234.08237.72232.32235.12235.120.29%970,475
Oct 2, 2024238.71238.99228.10234.44234.44-2.58%2,612,709
Oct 1, 2024249.44252.90233.00240.66240.66-3.52%3,040,062
Sep 30, 2024251.72255.63247.29249.44249.44-2.47%1,667,813
Sep 27, 2024258.33262.72254.40255.75255.750.04%2,011,700
Sep 26, 2024249.36257.87248.11255.66255.665.77%2,661,563
Sep 25, 2024244.73245.53239.32241.72241.72-1.23%1,369,894
Sep 24, 2024250.27250.47242.57244.73244.73-1.83%1,806,830
Sep 23, 2024241.16249.78236.00249.28249.283.78%1,751,960
Sep 20, 2024236.15241.63234.79240.20240.20-0.10%1,899,646
Sep 19, 2024251.38251.49239.71240.45240.45-0.56%2,079,041
Sep 18, 2024240.00251.67237.40241.81241.810.76%2,487,288
Sep 17, 2024233.36241.50232.00239.98239.982.86%1,648,845
Sep 16, 2024228.79235.32225.75233.31233.311.98%1,602,970
Sep 13, 2024242.68243.81227.43228.79228.79-3.03%2,176,291
Sep 12, 2024236.75239.99228.55235.95235.95-1.62%2,584,856
Sep 11, 2024215.50241.66214.42239.84239.8415.19%5,552,464
Sep 10, 2024205.74208.54202.15208.22208.221.39%1,218,380
Sep 9, 2024209.57210.20204.40205.36205.36-1.58%1,407,512
Sep 6, 2024214.00217.48207.43208.65208.65-2.85%1,318,807
Sep 5, 2024216.19217.22213.26214.76214.76-0.30%1,081,721
Sep 4, 2024211.68217.98211.10215.40215.401.25%1,155,709
Sep 3, 2024226.65229.49210.89212.74212.74-6.43%2,498,480
Aug 30, 2024224.67228.41223.45227.37227.371.91%1,235,344
Aug 29, 2024231.00234.28222.63223.10223.10-2.39%1,186,371
Aug 28, 2024235.07238.11226.01228.57228.57-2.91%1,087,012
Aug 27, 2024230.48235.54226.90235.42235.420.96%1,300,380