First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
265.71
-1.24 (-0.46%)
At close: Nov 3, 2025, 4:00 PM EST
265.35
-0.35 (-0.13%)
After-hours: Nov 3, 2025, 7:57 PM EST
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 265.93 | 275.08 | 261.00 | 265.71 | 265.71 | -0.46% | 2,705,697 |
| Oct 31, 2025 | 249.13 | 269.67 | 246.16 | 266.94 | 266.94 | 14.28% | 6,158,718 |
| Oct 30, 2025 | 237.14 | 242.52 | 232.77 | 233.58 | 233.58 | -3.36% | 2,529,272 |
| Oct 29, 2025 | 240.00 | 246.10 | 236.00 | 241.71 | 241.71 | 0.88% | 2,331,260 |
| Oct 28, 2025 | 246.07 | 249.27 | 236.84 | 239.60 | 239.60 | -3.27% | 2,552,517 |
| Oct 27, 2025 | 243.61 | 249.56 | 241.41 | 247.69 | 247.69 | 2.60% | 2,068,947 |
| Oct 24, 2025 | 239.68 | 244.00 | 234.00 | 241.41 | 241.41 | 5.42% | 2,595,487 |
| Oct 23, 2025 | 222.80 | 230.84 | 222.63 | 229.00 | 229.00 | 2.53% | 1,681,141 |
| Oct 22, 2025 | 227.19 | 231.55 | 216.63 | 223.36 | 223.36 | -1.54% | 2,379,854 |
| Oct 21, 2025 | 230.37 | 230.41 | 224.16 | 226.85 | 226.85 | -0.94% | 1,304,855 |
| Oct 20, 2025 | 234.52 | 238.00 | 228.39 | 229.00 | 229.00 | -1.23% | 1,422,549 |
| Oct 17, 2025 | 235.46 | 237.31 | 229.83 | 231.85 | 231.85 | -2.50% | 2,327,967 |
| Oct 16, 2025 | 242.10 | 245.36 | 236.64 | 237.79 | 237.79 | -2.70% | 2,294,203 |
| Oct 15, 2025 | 231.69 | 248.04 | 229.08 | 244.40 | 244.40 | 8.90% | 4,617,494 |
| Oct 14, 2025 | 224.26 | 230.96 | 220.10 | 224.43 | 224.43 | -0.76% | 2,191,769 |
| Oct 13, 2025 | 227.89 | 235.88 | 224.16 | 226.15 | 226.15 | 0.11% | 2,278,352 |
| Oct 10, 2025 | 232.90 | 234.42 | 224.00 | 225.91 | 225.91 | -3.58% | 2,180,578 |
| Oct 9, 2025 | 231.17 | 237.20 | 228.90 | 234.30 | 234.30 | 1.27% | 1,517,629 |
| Oct 8, 2025 | 229.31 | 233.00 | 227.91 | 231.37 | 231.37 | 1.53% | 1,128,220 |
| Oct 7, 2025 | 229.57 | 231.00 | 225.50 | 227.89 | 227.89 | -0.73% | 1,416,907 |
| Oct 6, 2025 | 231.52 | 235.58 | 227.77 | 229.57 | 229.57 | -0.24% | 2,030,601 |
| Oct 3, 2025 | 232.25 | 235.87 | 226.72 | 230.13 | 230.13 | -0.86% | 2,191,298 |
| Oct 2, 2025 | 230.02 | 234.01 | 227.50 | 232.13 | 232.13 | 3.25% | 2,773,138 |
| Oct 1, 2025 | 221.78 | 229.11 | 221.41 | 224.82 | 224.82 | 1.95% | 2,626,018 |
| Sep 30, 2025 | 223.69 | 224.32 | 218.03 | 220.53 | 220.53 | -1.34% | 1,707,221 |
| Sep 29, 2025 | 222.11 | 226.93 | 221.75 | 223.53 | 223.53 | 1.60% | 1,886,375 |
| Sep 26, 2025 | 221.25 | 223.39 | 218.66 | 220.02 | 220.02 | -1.36% | 1,880,606 |
| Sep 25, 2025 | 214.69 | 225.32 | 211.01 | 223.05 | 223.05 | 1.77% | 2,051,682 |
| Sep 24, 2025 | 217.50 | 228.34 | 217.50 | 219.17 | 219.17 | 1.59% | 2,818,787 |
| Sep 23, 2025 | 220.00 | 223.49 | 215.39 | 215.73 | 215.73 | -1.58% | 2,479,479 |
| Sep 22, 2025 | 213.23 | 219.84 | 211.50 | 219.20 | 219.20 | 3.16% | 2,692,520 |
| Sep 19, 2025 | 211.01 | 216.70 | 209.12 | 212.49 | 212.49 | 1.36% | 3,860,634 |
| Sep 18, 2025 | 211.00 | 212.66 | 206.93 | 209.63 | 209.63 | -0.51% | 2,331,219 |
| Sep 17, 2025 | 205.97 | 215.25 | 204.25 | 210.71 | 210.71 | 2.66% | 2,656,801 |
| Sep 16, 2025 | 207.38 | 208.44 | 203.99 | 205.25 | 205.25 | -0.85% | 1,847,144 |
| Sep 15, 2025 | 201.81 | 207.79 | 196.80 | 207.00 | 207.00 | 2.63% | 1,925,619 |
| Sep 12, 2025 | 203.54 | 205.44 | 201.59 | 201.70 | 201.70 | -0.79% | 1,239,356 |
| Sep 11, 2025 | 204.36 | 208.80 | 202.58 | 203.31 | 203.31 | -0.24% | 1,653,088 |
| Sep 10, 2025 | 203.75 | 209.13 | 201.25 | 203.79 | 203.79 | 0.36% | 1,692,095 |
| Sep 9, 2025 | 204.10 | 207.23 | 197.80 | 203.06 | 203.06 | -0.07% | 1,846,820 |
| Sep 8, 2025 | 206.25 | 206.64 | 198.95 | 203.21 | 203.21 | -0.94% | 2,450,265 |
| Sep 5, 2025 | 206.27 | 213.25 | 199.30 | 205.14 | 205.14 | 1.62% | 3,066,253 |
| Sep 4, 2025 | 202.40 | 204.20 | 197.50 | 201.87 | 201.87 | 0.19% | 1,741,250 |
| Sep 3, 2025 | 195.83 | 203.03 | 194.30 | 201.49 | 201.49 | 2.92% | 2,539,455 |
| Sep 2, 2025 | 190.15 | 196.25 | 187.64 | 195.78 | 195.78 | 0.30% | 1,935,216 |
| Aug 29, 2025 | 197.15 | 199.80 | 195.04 | 195.19 | 195.19 | -0.93% | 1,397,739 |
| Aug 28, 2025 | 193.75 | 199.78 | 192.93 | 197.02 | 197.02 | 3.03% | 2,017,154 |
| Aug 27, 2025 | 195.09 | 196.71 | 191.05 | 191.23 | 191.23 | -2.79% | 2,030,778 |
| Aug 26, 2025 | 198.97 | 201.00 | 195.79 | 196.72 | 196.72 | -1.36% | 2,297,175 |
| Aug 25, 2025 | 200.00 | 201.50 | 195.12 | 199.44 | 199.44 | -1.40% | 1,937,648 |