First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
195.32
-4.10 (-2.06%)
At close: Apr 2, 2026, 4:00 PM EDT
195.60
+0.28 (0.14%)
After-hours: Apr 2, 2026, 7:50 PM EDT
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 196.76 | 200.94 | 194.64 | 195.32 | 195.32 | -2.06% | 1,525,252 |
| Apr 1, 2026 | 198.02 | 200.73 | 196.38 | 199.42 | 199.42 | 1.10% | 1,571,156 |
| Mar 31, 2026 | 186.48 | 197.85 | 186.48 | 197.26 | 197.26 | 6.80% | 2,254,512 |
| Mar 30, 2026 | 192.89 | 193.74 | 182.99 | 184.70 | 184.70 | -2.94% | 1,711,214 |
| Mar 27, 2026 | 185.55 | 195.00 | 185.00 | 190.29 | 190.29 | 2.40% | 2,203,611 |
| Mar 26, 2026 | 190.59 | 193.00 | 185.23 | 185.83 | 185.83 | -3.97% | 1,451,763 |
| Mar 25, 2026 | 195.44 | 197.35 | 193.31 | 193.51 | 193.51 | 0.34% | 1,129,680 |
| Mar 24, 2026 | 189.69 | 194.86 | 186.17 | 192.85 | 192.85 | 1.54% | 2,123,946 |
| Mar 23, 2026 | 193.26 | 196.93 | 188.10 | 189.92 | 189.92 | -1.50% | 2,110,236 |
| Mar 20, 2026 | 194.74 | 197.82 | 189.78 | 192.82 | 192.82 | -3.42% | 3,488,595 |
| Mar 19, 2026 | 196.70 | 200.04 | 194.15 | 199.65 | 199.65 | 0.93% | 1,311,769 |
| Mar 18, 2026 | 198.80 | 202.00 | 197.50 | 197.81 | 197.81 | -1.30% | 1,215,688 |
| Mar 17, 2026 | 199.53 | 202.72 | 197.85 | 200.42 | 200.42 | 0.47% | 1,349,179 |
| Mar 16, 2026 | 200.48 | 202.00 | 197.65 | 199.48 | 199.48 | 1.74% | 1,050,620 |
| Mar 13, 2026 | 199.43 | 201.99 | 193.76 | 196.07 | 196.07 | -0.75% | 1,163,837 |
| Mar 12, 2026 | 199.74 | 200.90 | 196.49 | 197.56 | 197.56 | -1.34% | 1,533,775 |
| Mar 11, 2026 | 197.00 | 203.18 | 195.31 | 200.25 | 200.25 | 1.24% | 1,407,190 |
| Mar 10, 2026 | 195.70 | 201.18 | 195.24 | 197.80 | 197.80 | 1.24% | 1,935,977 |
| Mar 9, 2026 | 187.35 | 196.60 | 187.10 | 195.38 | 195.38 | 3.26% | 1,943,039 |
| Mar 6, 2026 | 188.90 | 192.30 | 187.24 | 189.21 | 189.21 | -1.35% | 1,737,576 |
| Mar 5, 2026 | 197.00 | 199.16 | 190.23 | 191.80 | 191.80 | -2.77% | 1,871,097 |
| Mar 4, 2026 | 196.83 | 203.46 | 196.26 | 197.27 | 197.27 | -0.13% | 1,875,341 |
| Mar 3, 2026 | 192.30 | 199.53 | 191.77 | 197.53 | 197.53 | -1.17% | 1,690,440 |
| Mar 2, 2026 | 193.10 | 200.79 | 191.79 | 199.86 | 199.86 | 1.35% | 2,333,796 |
| Feb 27, 2026 | 195.97 | 197.92 | 191.86 | 197.20 | 197.20 | -1.45% | 3,757,300 |
| Feb 26, 2026 | 208.01 | 211.55 | 197.81 | 200.10 | 200.10 | -4.77% | 4,975,345 |
| Feb 25, 2026 | 197.54 | 215.09 | 196.45 | 210.12 | 210.12 | -13.61% | 9,764,783 |
| Feb 24, 2026 | 242.47 | 250.99 | 238.55 | 243.21 | 243.21 | 0.44% | 2,930,711 |
| Feb 23, 2026 | 242.51 | 247.00 | 239.67 | 242.15 | 242.15 | 0.11% | 1,667,422 |
| Feb 20, 2026 | 232.48 | 248.83 | 230.00 | 241.88 | 241.88 | 3.68% | 2,802,543 |
| Feb 19, 2026 | 238.56 | 242.18 | 231.15 | 233.30 | 233.30 | -2.21% | 2,647,296 |
| Feb 18, 2026 | 227.34 | 239.12 | 224.20 | 238.57 | 238.57 | 5.54% | 2,557,251 |
| Feb 17, 2026 | 225.13 | 228.02 | 220.46 | 226.05 | 226.05 | 0.18% | 2,160,428 |
| Feb 13, 2026 | 218.70 | 228.91 | 216.73 | 225.65 | 225.65 | 2.36% | 2,629,491 |
| Feb 12, 2026 | 230.13 | 230.14 | 217.55 | 220.45 | 220.45 | -3.20% | 1,648,741 |
| Feb 11, 2026 | 229.81 | 231.17 | 222.60 | 227.74 | 227.74 | 0.66% | 1,211,838 |
| Feb 10, 2026 | 219.00 | 229.24 | 218.06 | 226.24 | 226.24 | 1.85% | 2,459,483 |
| Feb 9, 2026 | 221.30 | 224.46 | 217.32 | 222.13 | 222.13 | 1.55% | 2,651,329 |
| Feb 6, 2026 | 233.99 | 236.76 | 214.74 | 218.73 | 218.73 | -6.67% | 5,263,860 |
| Feb 5, 2026 | 231.21 | 238.86 | 228.52 | 234.36 | 234.36 | -1.55% | 1,714,475 |
| Feb 4, 2026 | 242.85 | 246.71 | 231.03 | 238.06 | 238.06 | -0.41% | 2,156,317 |
| Feb 3, 2026 | 228.78 | 242.88 | 227.67 | 239.04 | 239.04 | 3.68% | 1,906,592 |
| Feb 2, 2026 | 225.25 | 231.05 | 224.54 | 230.55 | 230.55 | 2.23% | 2,029,910 |
| Jan 30, 2026 | 221.00 | 233.00 | 220.85 | 225.52 | 225.52 | 0.67% | 2,819,289 |
| Jan 29, 2026 | 230.22 | 232.20 | 214.00 | 224.01 | 224.01 | -10.18% | 5,257,273 |
| Jan 28, 2026 | 240.36 | 251.36 | 238.64 | 249.41 | 249.41 | 6.11% | 2,206,870 |
| Jan 27, 2026 | 242.52 | 245.90 | 234.39 | 235.05 | 235.05 | -3.26% | 2,185,618 |
| Jan 26, 2026 | 241.59 | 249.50 | 238.12 | 242.97 | 242.97 | 0.34% | 2,218,581 |
| Jan 23, 2026 | 240.92 | 246.40 | 237.92 | 242.15 | 242.15 | 1.03% | 1,945,470 |
| Jan 22, 2026 | 244.35 | 247.45 | 239.49 | 239.68 | 239.68 | -1.66% | 1,976,243 |