First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
175.85
+7.70 (4.58%)
At close: Oct 27, 2026, 4:00 PM EDT
175.54
-0.31 (-0.18%)
After-hours: Oct 27, 2026, 7:59 PM EDT
First Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 171.41 | 177.75 | 169.51 | 175.85 | 175.85 | 4.58% | 2,338,148 |
| Oct 26, 2026 | 172.00 | 172.41 | 165.86 | 168.15 | 168.15 | -2.23% | 2,338,660 |
| Oct 23, 2026 | 170.00 | 173.88 | 169.14 | 171.99 | 171.99 | 0.43% | 1,461,351 |
| Oct 22, 2026 | 171.51 | 172.85 | 168.63 | 171.25 | 171.25 | -2.04% | 2,402,759 |
| Oct 21, 2026 | 176.25 | 177.05 | 172.19 | 174.82 | 174.82 | 0.22% | 1,490,572 |
| Oct 20, 2026 | 170.34 | 178.43 | 170.21 | 174.43 | 174.43 | 1.53% | 1,570,716 |
| Oct 19, 2026 | 176.31 | 176.31 | 169.89 | 171.80 | 171.80 | -0.49% | 1,938,425 |
| Oct 16, 2026 | 178.21 | 182.74 | 172.53 | 172.64 | 172.64 | -3.45% | 2,346,290 |
| Oct 15, 2026 | 176.11 | 181.23 | 175.55 | 178.81 | 178.81 | -0.15% | 2,103,478 |
| Oct 14, 2026 | 184.03 | 185.96 | 177.84 | 179.08 | 179.08 | -4.03% | 2,093,413 |
| Oct 13, 2026 | 179.70 | 187.85 | 179.61 | 186.60 | 186.60 | 3.83% | 2,423,992 |
| Oct 12, 2026 | 181.46 | 186.42 | 177.52 | 179.72 | 179.72 | 1.07% | 2,445,606 |
| Oct 9, 2026 | 179.37 | 179.52 | 176.21 | 177.82 | 177.82 | -0.58% | 1,289,943 |
| Oct 8, 2026 | 179.12 | 181.68 | 174.76 | 178.85 | 178.85 | -0.71% | 2,072,337 |
| Oct 7, 2026 | 176.57 | 180.58 | 175.70 | 180.13 | 180.13 | 0.18% | 2,072,000 |
| Oct 6, 2026 | 177.50 | 181.43 | 176.70 | 179.80 | 179.80 | 2.07% | 1,767,220 |
| Oct 5, 2026 | 174.80 | 176.50 | 171.86 | 176.16 | 176.16 | 0.89% | 1,542,142 |
| Oct 2, 2026 | 174.97 | 178.27 | 173.10 | 174.61 | 174.61 | 1.45% | 1,904,787 |
| Oct 1, 2026 | 174.50 | 174.75 | 168.60 | 172.11 | 172.11 | -1.74% | 2,547,513 |
| Sep 30, 2026 | 178.50 | 178.68 | 174.83 | 175.16 | 175.16 | -1.00% | 1,921,935 |
| Sep 29, 2026 | 174.22 | 177.05 | 172.00 | 176.93 | 176.93 | 2.29% | 2,405,826 |
| Sep 28, 2026 | 178.13 | 178.23 | 172.20 | 172.97 | 172.97 | -2.67% | 2,268,083 |
| Sep 25, 2026 | 174.09 | 180.92 | 173.44 | 177.71 | 177.71 | 3.22% | 3,157,419 |
| Sep 24, 2026 | 190.00 | 190.00 | 170.80 | 172.16 | 172.16 | -10.32% | 6,370,076 |
| Sep 23, 2026 | 200.39 | 201.49 | 191.15 | 191.97 | 191.97 | -4.39% | 2,118,585 |
| Sep 22, 2026 | 200.89 | 202.46 | 198.53 | 200.78 | 200.78 | 0.47% | 2,044,554 |
| Sep 21, 2026 | 198.22 | 201.16 | 193.73 | 199.84 | 199.84 | 1.98% | 1,838,281 |
| Sep 18, 2026 | 202.11 | 202.41 | 192.42 | 195.96 | 195.96 | -2.59% | 2,763,461 |
| Sep 17, 2026 | 193.15 | 203.52 | 192.72 | 201.16 | 201.16 | 5.28% | 2,661,333 |
| Sep 16, 2026 | 205.52 | 205.73 | 189.40 | 191.07 | 191.07 | -5.57% | 3,096,970 |
| Sep 15, 2026 | 209.48 | 210.30 | 202.19 | 202.34 | 202.34 | -2.27% | 1,448,019 |
| Sep 14, 2026 | 203.71 | 211.67 | 203.71 | 207.04 | 207.04 | -0.95% | 1,351,396 |
| Sep 11, 2026 | 209.84 | 214.18 | 207.08 | 209.03 | 209.03 | 0.90% | 2,068,941 |
| Sep 10, 2026 | 197.56 | 208.75 | 197.10 | 207.17 | 207.17 | 2.00% | 2,190,821 |
| Sep 9, 2026 | 214.82 | 220.98 | 202.49 | 203.10 | 203.10 | -4.76% | 3,466,984 |
| Sep 8, 2026 | 206.45 | 215.50 | 205.95 | 213.25 | 213.25 | 4.30% | 2,889,099 |
| Sep 4, 2026 | 208.24 | 209.68 | 203.48 | 204.45 | 204.45 | -1.43% | 1,521,317 |
| Sep 3, 2026 | 202.17 | 207.70 | 201.75 | 207.42 | 207.42 | 2.38% | 1,875,319 |
| Sep 2, 2026 | 199.35 | 204.35 | 197.81 | 202.60 | 202.60 | 1.48% | 1,731,445 |
| Sep 1, 2026 | 199.00 | 202.61 | 198.20 | 199.65 | 199.65 | -1.11% | 1,692,090 |
| Aug 31, 2026 | 203.41 | 205.24 | 200.35 | 201.90 | 201.90 | -1.25% | 2,793,375 |
| Aug 28, 2026 | 209.62 | 211.15 | 202.10 | 204.46 | 204.46 | -2.68% | 1,449,018 |
| Aug 27, 2026 | 212.93 | 213.20 | 207.01 | 210.10 | 210.10 | 2.02% | 1,469,693 |
| Aug 26, 2026 | 207.42 | 209.90 | 204.21 | 205.93 | 205.93 | -0.43% | 1,470,042 |
| Aug 25, 2026 | 211.60 | 211.99 | 205.40 | 206.82 | 206.82 | -0.72% | 1,525,810 |
| Aug 24, 2026 | 212.82 | 212.88 | 208.12 | 208.31 | 208.31 | -2.79% | 1,612,279 |
| Aug 21, 2026 | 214.99 | 221.40 | 211.53 | 214.28 | 214.28 | 0.10% | 1,503,007 |
| Aug 20, 2026 | 220.25 | 225.00 | 213.02 | 214.06 | 214.06 | -3.75% | 1,619,752 |
| Aug 19, 2026 | 222.00 | 224.00 | 218.66 | 222.40 | 222.40 | 1.09% | 1,657,617 |
| Aug 18, 2026 | 219.50 | 221.50 | 217.00 | 220.01 | 220.01 | 0.99% | 1,902,106 |