First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
193.76
-2.43 (-1.24%)
At close: Apr 24, 2026, 4:00 PM EDT
193.68
-0.08 (-0.04%)
After-hours: Apr 24, 2026, 7:59 PM EDT
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 197.24 | 197.69 | 190.01 | 193.76 | 193.76 | -1.24% | 1,506,504 |
| Apr 23, 2026 | 189.57 | 197.63 | 189.50 | 196.19 | 196.19 | 3.96% | 2,212,460 |
| Apr 22, 2026 | 189.35 | 194.76 | 188.00 | 188.71 | 188.71 | 1.13% | 1,967,308 |
| Apr 21, 2026 | 193.19 | 195.37 | 185.13 | 186.61 | 186.61 | -3.05% | 1,860,882 |
| Apr 20, 2026 | 190.15 | 193.41 | 187.33 | 192.49 | 192.49 | 1.08% | 1,868,761 |
| Apr 17, 2026 | 192.03 | 194.97 | 189.47 | 190.44 | 190.44 | -0.63% | 3,406,164 |
| Apr 16, 2026 | 195.40 | 197.60 | 188.64 | 191.65 | 191.65 | -1.82% | 2,498,670 |
| Apr 15, 2026 | 211.00 | 211.00 | 194.00 | 195.20 | 195.20 | -2.70% | 3,515,405 |
| Apr 14, 2026 | 202.12 | 203.51 | 195.19 | 200.61 | 200.61 | 0.13% | 2,496,092 |
| Apr 13, 2026 | 203.58 | 206.00 | 198.86 | 200.35 | 200.35 | -1.53% | 1,621,269 |
| Apr 10, 2026 | 198.16 | 207.00 | 197.28 | 203.47 | 203.47 | 3.15% | 1,610,465 |
| Apr 9, 2026 | 200.51 | 204.13 | 196.81 | 197.25 | 197.25 | -1.76% | 1,054,714 |
| Apr 8, 2026 | 198.99 | 202.14 | 197.20 | 200.78 | 200.78 | 4.40% | 1,395,839 |
| Apr 7, 2026 | 193.01 | 193.50 | 188.99 | 192.31 | 192.31 | -1.67% | 1,858,608 |
| Apr 6, 2026 | 195.50 | 198.76 | 194.05 | 195.57 | 195.57 | 0.13% | 1,600,213 |
| Apr 2, 2026 | 196.76 | 200.94 | 194.64 | 195.32 | 195.32 | -2.06% | 1,527,393 |
| Apr 1, 2026 | 198.02 | 200.73 | 196.38 | 199.42 | 199.42 | 1.10% | 1,580,600 |
| Mar 31, 2026 | 186.48 | 197.85 | 186.48 | 197.26 | 197.26 | 6.80% | 2,280,383 |
| Mar 30, 2026 | 192.89 | 193.74 | 182.99 | 184.70 | 184.70 | -2.94% | 1,737,788 |
| Mar 27, 2026 | 185.55 | 195.00 | 185.00 | 190.29 | 190.29 | 2.40% | 2,260,101 |
| Mar 26, 2026 | 190.59 | 193.00 | 185.23 | 185.83 | 185.83 | -3.97% | 1,568,355 |
| Mar 25, 2026 | 195.44 | 197.35 | 193.31 | 193.51 | 193.51 | 0.34% | 1,140,965 |
| Mar 24, 2026 | 189.69 | 194.86 | 186.17 | 192.85 | 192.85 | 1.54% | 2,141,277 |
| Mar 23, 2026 | 193.26 | 196.93 | 188.10 | 189.92 | 189.92 | -1.50% | 2,122,198 |
| Mar 20, 2026 | 194.74 | 197.82 | 189.78 | 192.82 | 192.82 | -3.42% | 3,564,923 |
| Mar 19, 2026 | 196.70 | 200.04 | 194.15 | 199.65 | 199.65 | 0.93% | 1,319,152 |
| Mar 18, 2026 | 198.80 | 202.00 | 197.50 | 197.81 | 197.81 | -1.30% | 1,219,907 |
| Mar 17, 2026 | 199.53 | 202.72 | 197.85 | 200.42 | 200.42 | 0.47% | 1,358,516 |
| Mar 16, 2026 | 200.48 | 202.00 | 197.65 | 199.48 | 199.48 | 1.74% | 1,052,616 |
| Mar 13, 2026 | 199.43 | 201.99 | 193.76 | 196.07 | 196.07 | -0.75% | 1,173,320 |
| Mar 12, 2026 | 199.74 | 200.90 | 196.49 | 197.56 | 197.56 | -1.34% | 1,536,727 |
| Mar 11, 2026 | 197.00 | 203.18 | 195.31 | 200.25 | 200.25 | 1.24% | 1,420,800 |
| Mar 10, 2026 | 195.70 | 201.18 | 195.24 | 197.80 | 197.80 | 1.24% | 1,954,600 |
| Mar 9, 2026 | 187.35 | 196.60 | 187.10 | 195.38 | 195.38 | 3.26% | 1,955,777 |
| Mar 6, 2026 | 188.90 | 192.30 | 187.24 | 189.21 | 189.21 | -1.35% | 1,801,366 |
| Mar 5, 2026 | 197.00 | 199.16 | 190.23 | 191.80 | 191.80 | -2.77% | 1,898,949 |
| Mar 4, 2026 | 196.83 | 203.46 | 196.26 | 197.27 | 197.27 | -0.13% | 1,882,064 |
| Mar 3, 2026 | 192.30 | 199.53 | 191.77 | 197.53 | 197.53 | -1.17% | 1,694,018 |
| Mar 2, 2026 | 193.10 | 200.79 | 191.79 | 199.86 | 199.86 | 1.35% | 2,343,419 |
| Feb 27, 2026 | 195.97 | 197.92 | 191.86 | 197.20 | 197.20 | -1.45% | 3,775,755 |
| Feb 26, 2026 | 208.01 | 211.55 | 197.81 | 200.10 | 200.10 | -4.77% | 4,995,558 |
| Feb 25, 2026 | 197.54 | 215.09 | 196.45 | 210.12 | 210.12 | -13.61% | 9,798,281 |
| Feb 24, 2026 | 242.47 | 250.99 | 238.55 | 243.21 | 243.21 | 0.44% | 3,336,867 |
| Feb 23, 2026 | 242.51 | 247.00 | 239.67 | 242.15 | 242.15 | 0.11% | 1,670,252 |
| Feb 20, 2026 | 232.48 | 248.83 | 230.00 | 241.88 | 241.88 | 3.68% | 2,804,296 |
| Feb 19, 2026 | 238.56 | 242.18 | 231.15 | 233.30 | 233.30 | -2.21% | 2,654,680 |
| 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 |