First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
215.73
-3.47 (-1.58%)
At close: Sep 23, 2025, 4:00 PM EDT
218.65
+2.92 (1.35%)
Pre-market: Sep 24, 2025, 7:38 AM EDT
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 220.00 | 223.49 | 215.39 | 215.73 | 215.73 | -1.58% | 2,383,508 |
| 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 |
| Aug 22, 2025 | 194.15 | 203.16 | 191.10 | 202.28 | 202.28 | 5.35% | 4,433,064 |
| Aug 21, 2025 | 204.60 | 204.60 | 191.40 | 192.00 | 192.00 | -6.99% | 5,222,728 |
| Aug 20, 2025 | 208.67 | 212.99 | 205.26 | 206.44 | 206.44 | -2.14% | 3,045,755 |
| Aug 19, 2025 | 215.33 | 219.65 | 208.51 | 210.96 | 210.96 | -3.82% | 4,568,599 |
| Aug 18, 2025 | 209.68 | 221.50 | 209.50 | 219.33 | 219.33 | 9.69% | 9,507,067 |
| Aug 15, 2025 | 182.12 | 206.60 | 179.06 | 199.95 | 199.95 | 11.05% | 10,932,463 |
| Aug 14, 2025 | 182.19 | 183.04 | 176.47 | 180.05 | 180.05 | -2.59% | 2,514,632 |
| Aug 13, 2025 | 185.36 | 192.54 | 183.20 | 184.84 | 184.84 | 0.06% | 2,838,169 |
| Aug 12, 2025 | 184.29 | 187.77 | 181.52 | 184.73 | 184.73 | 1.43% | 2,018,994 |
| Aug 11, 2025 | 184.28 | 187.52 | 181.52 | 182.13 | 182.13 | -1.36% | 1,508,792 |
| Aug 8, 2025 | 187.39 | 188.50 | 183.78 | 184.65 | 184.65 | -0.51% | 1,631,088 |
| Aug 7, 2025 | 187.57 | 190.66 | 185.22 | 185.60 | 185.60 | 0.32% | 2,216,257 |
| Aug 6, 2025 | 186.72 | 190.00 | 183.50 | 185.01 | 185.01 | -0.98% | 1,758,636 |
| Aug 5, 2025 | 183.06 | 188.83 | 181.30 | 186.84 | 186.84 | 1.86% | 2,510,823 |
| Aug 4, 2025 | 184.30 | 186.25 | 181.47 | 183.42 | 183.42 | -0.30% | 2,150,491 |
| Aug 1, 2025 | 186.34 | 189.63 | 179.00 | 183.97 | 183.97 | 5.29% | 5,804,788 |
| Jul 31, 2025 | 179.89 | 179.89 | 171.99 | 174.73 | 174.73 | -2.46% | 3,571,172 |
| Jul 30, 2025 | 181.99 | 183.00 | 176.62 | 179.13 | 179.13 | -1.48% | 2,300,757 |
| Jul 29, 2025 | 183.58 | 184.51 | 180.93 | 181.82 | 181.82 | -0.96% | 1,584,755 |
| Jul 28, 2025 | 183.75 | 184.89 | 180.32 | 183.58 | 183.58 | -0.94% | 2,622,123 |
| Jul 25, 2025 | 180.05 | 186.81 | 179.32 | 185.32 | 185.32 | 2.55% | 2,048,033 |
| Jul 24, 2025 | 180.29 | 181.99 | 177.06 | 180.72 | 180.72 | 0.53% | 2,046,923 |
| Jul 23, 2025 | 180.68 | 181.88 | 176.88 | 179.77 | 179.77 | -0.12% | 1,894,373 |
| Jul 22, 2025 | 178.34 | 181.06 | 175.53 | 179.99 | 179.99 | 0.93% | 1,944,880 |
| Jul 21, 2025 | 176.93 | 181.25 | 175.20 | 178.33 | 178.33 | 1.41% | 2,298,184 |
| Jul 18, 2025 | 173.40 | 177.23 | 171.86 | 175.85 | 175.85 | 1.33% | 2,611,576 |
| Jul 17, 2025 | 167.74 | 175.85 | 167.60 | 173.54 | 173.54 | 4.03% | 3,650,247 |
| Jul 16, 2025 | 172.10 | 173.37 | 165.57 | 166.82 | 166.82 | -2.97% | 3,211,757 |
| Jul 15, 2025 | 167.34 | 172.80 | 165.89 | 171.93 | 171.93 | 6.90% | 4,188,748 |