First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
244.14
+7.34 (3.10%)
At close: Aug 6, 2026, 4:00 PM EDT
264.60
+20.46 (8.38%)
Pre-market: Aug 7, 2026, 4:04 AM EDT
First Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 236.55 | 253.00 | 233.46 | 244.14 | 244.14 | 3.10% | 3,494,941 |
| Aug 5, 2026 | 236.25 | 243.86 | 225.76 | 236.80 | 236.80 | -2.80% | 3,227,144 |
| Aug 4, 2026 | 233.58 | 252.17 | 230.05 | 243.63 | 243.63 | 4.68% | 4,106,685 |
| Aug 3, 2026 | 217.99 | 242.18 | 213.55 | 232.73 | 232.73 | 10.28% | 5,052,665 |
| Jul 31, 2026 | 212.78 | 217.13 | 206.39 | 211.03 | 211.03 | 2.44% | 3,385,258 |
| Jul 30, 2026 | 205.30 | 206.74 | 201.81 | 206.01 | 206.01 | 3.40% | 2,189,206 |
| Jul 29, 2026 | 203.00 | 205.80 | 197.35 | 199.24 | 199.24 | -1.65% | 1,609,605 |
| Jul 28, 2026 | 202.11 | 203.75 | 195.84 | 202.59 | 202.59 | -1.57% | 1,987,825 |
| Jul 27, 2026 | 203.11 | 206.70 | 199.13 | 205.83 | 205.83 | 1.48% | 1,770,716 |
| Jul 24, 2026 | 205.92 | 206.86 | 200.95 | 202.82 | 202.82 | -1.51% | 1,402,976 |
| Jul 23, 2026 | 207.55 | 209.53 | 203.90 | 205.92 | 205.92 | -1.41% | 1,439,807 |
| Jul 22, 2026 | 206.42 | 212.69 | 204.94 | 208.86 | 208.86 | 1.36% | 1,565,344 |
| Jul 21, 2026 | 209.76 | 209.76 | 203.80 | 206.05 | 206.05 | 0.36% | 1,742,134 |
| Jul 20, 2026 | 215.14 | 215.25 | 204.23 | 205.31 | 205.31 | -3.15% | 1,537,999 |
| Jul 17, 2026 | 207.15 | 215.94 | 203.77 | 211.99 | 211.99 | 0.03% | 2,320,195 |
| Jul 16, 2026 | 219.81 | 220.97 | 210.92 | 211.93 | 211.93 | -5.31% | 2,029,160 |
| Jul 15, 2026 | 223.99 | 230.84 | 219.50 | 223.82 | 223.82 | 1.47% | 2,024,642 |
| Jul 14, 2026 | 227.55 | 229.20 | 219.94 | 220.58 | 220.58 | -0.20% | 1,436,179 |
| Jul 13, 2026 | 224.07 | 226.27 | 217.19 | 221.03 | 221.03 | -2.98% | 1,820,519 |
| Jul 10, 2026 | 229.82 | 233.00 | 225.82 | 227.83 | 227.83 | -0.29% | 1,338,195 |
| Jul 9, 2026 | 231.68 | 234.45 | 227.33 | 228.50 | 228.50 | 1.87% | 1,632,821 |
| Jul 8, 2026 | 224.10 | 227.16 | 219.13 | 224.30 | 224.30 | -1.50% | 1,713,703 |
| Jul 7, 2026 | 235.90 | 237.86 | 225.96 | 227.72 | 227.72 | -2.29% | 1,920,418 |
| Jul 6, 2026 | 229.70 | 238.24 | 227.26 | 233.06 | 233.06 | 3.78% | 1,671,708 |
| Jul 2, 2026 | 232.08 | 237.57 | 219.02 | 224.57 | 224.57 | -3.24% | 2,597,451 |
| Jul 1, 2026 | 231.99 | 241.00 | 231.13 | 232.08 | 232.08 | -1.64% | 1,417,459 |
| Jun 30, 2026 | 238.70 | 240.61 | 231.90 | 235.96 | 235.96 | 1.36% | 2,069,558 |
| Jun 29, 2026 | 239.19 | 242.53 | 227.41 | 232.80 | 232.80 | -2.62% | 1,890,071 |
| Jun 26, 2026 | 241.36 | 249.26 | 237.00 | 239.07 | 239.07 | -3.85% | 1,834,350 |
| Jun 25, 2026 | 253.65 | 255.00 | 242.50 | 248.64 | 248.64 | 0.11% | 1,208,745 |
| Jun 24, 2026 | 249.72 | 257.99 | 244.30 | 248.36 | 248.36 | -0.35% | 1,497,518 |
| Jun 23, 2026 | 254.00 | 264.45 | 248.86 | 249.24 | 249.24 | -5.27% | 1,799,359 |
| Jun 22, 2026 | 260.39 | 266.77 | 259.03 | 263.11 | 263.11 | 2.10% | 2,081,758 |
| Jun 18, 2026 | 262.00 | 263.82 | 248.57 | 257.70 | 257.70 | 1.14% | 3,683,108 |
| Jun 17, 2026 | 262.53 | 266.17 | 253.29 | 254.80 | 254.80 | -3.62% | 1,743,340 |
| Jun 16, 2026 | 270.46 | 279.00 | 263.63 | 264.36 | 264.36 | -3.35% | 1,897,276 |
| Jun 15, 2026 | 272.67 | 275.94 | 264.04 | 273.51 | 273.51 | 2.32% | 2,060,452 |
| Jun 12, 2026 | 276.74 | 279.18 | 266.33 | 267.31 | 267.31 | -1.42% | 1,799,249 |
| Jun 11, 2026 | 255.81 | 272.76 | 250.43 | 271.17 | 271.17 | 8.79% | 2,467,693 |
| Jun 10, 2026 | 258.83 | 259.85 | 248.66 | 249.27 | 249.27 | -4.93% | 2,623,954 |
| Jun 9, 2026 | 278.00 | 278.00 | 250.01 | 262.19 | 262.19 | -4.79% | 2,817,489 |
| Jun 8, 2026 | 286.69 | 289.99 | 274.41 | 275.39 | 275.39 | -1.30% | 2,278,697 |
| Jun 5, 2026 | 305.50 | 306.55 | 276.06 | 279.01 | 279.01 | -11.41% | 3,903,926 |
| Jun 4, 2026 | 309.00 | 320.64 | 303.10 | 314.95 | 314.95 | -1.04% | 2,719,886 |
| Jun 3, 2026 | 305.44 | 320.95 | 302.00 | 318.25 | 318.25 | 2.33% | 2,702,111 |
| Jun 2, 2026 | 302.00 | 313.00 | 296.89 | 311.01 | 311.01 | 2.64% | 2,962,746 |
| Jun 1, 2026 | 302.09 | 306.78 | 292.34 | 303.00 | 303.00 | -1.24% | 3,371,523 |
| May 29, 2026 | 302.65 | 313.75 | 297.25 | 306.79 | 306.79 | 1.12% | 5,997,168 |
| May 28, 2026 | 275.60 | 310.42 | 274.64 | 303.38 | 303.38 | 10.86% | 5,598,805 |
| May 27, 2026 | 270.00 | 274.82 | 265.50 | 273.67 | 273.67 | 1.38% | 2,085,710 |