First Solar, Inc. FSLR
NASDAQ · United States · Electronic Technology
$175.16-1.77 (-1.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $175.16 | -1.00% | $178.50 | $178.68 | $174.83 | 1.92M |
| 2026-09-29 | $176.93 | +2.29% | $174.22 | $177.05 | $172.00 | 2.40M |
| 2026-09-28 | $172.97 | -2.67% | $178.13 | $178.23 | $172.20 | 2.27M |
| 2026-09-25 | $177.71 | +3.22% | $174.09 | $180.92 | $173.44 | 3.15M |
| 2026-09-24 | $172.16 | -10.32% | $190.00 | $190.00 | $170.80 | 6.37M |
| 2026-09-23 | $191.97 | -4.39% | $200.39 | $201.49 | $191.15 | 2.12M |
| 2026-09-22 | $200.78 | +0.47% | $200.89 | $202.46 | $198.53 | 2.04M |
| 2026-09-21 | $199.84 | +1.98% | $198.22 | $201.16 | $193.73 | 1.84M |
| 2026-09-18 | $195.96 | -2.59% | $202.11 | $202.41 | $192.42 | 2.76M |
| 2026-09-17 | $201.16 | +5.28% | $193.15 | $203.52 | $192.72 | 2.66M |
| 2026-09-16 | $191.07 | -5.57% | $205.52 | $205.73 | $189.40 | 3.09M |
| 2026-09-15 | $202.34 | -2.27% | $209.48 | $210.30 | $202.19 | 1.45M |
| 2026-09-14 | $207.04 | -0.95% | $203.71 | $211.67 | $203.71 | 1.35M |
| 2026-09-11 | $209.03 | +0.90% | $209.84 | $214.18 | $207.08 | 2.07M |
| 2026-09-10 | $207.17 | +2.00% | $197.56 | $208.75 | $197.10 | 2.19M |
| 2026-09-09 | $203.10 | -4.76% | $214.82 | $220.98 | $202.49 | 3.46M |
| 2026-09-08 | $213.25 | +4.30% | $206.45 | $215.50 | $205.95 | 2.89M |
| 2026-09-04 | $204.45 | -1.43% | $208.24 | $209.68 | $203.48 | 1.52M |
| 2026-09-03 | $207.42 | +2.38% | $202.17 | $207.70 | $201.75 | 1.87M |
| 2026-09-02 | $202.60 | +1.48% | $199.35 | $204.35 | $197.81 | 1.73M |
| 2026-09-01 | $199.65 | -1.11% | $199.00 | $202.61 | $198.20 | 1.69M |
| 2026-08-31 | $201.90 | -1.25% | $203.41 | $205.24 | $200.35 | 2.79M |
| 2026-08-28 | $204.46 | -2.68% | $209.62 | $211.15 | $202.10 | 1.45M |
| 2026-08-27 | $210.10 | +2.02% | $212.93 | $213.20 | $207.01 | 1.47M |
| 2026-08-26 | $205.93 | -0.43% | $207.42 | $209.90 | $204.21 | 1.47M |
| 2026-08-25 | $206.82 | -0.72% | $211.60 | $211.99 | $205.40 | 1.52M |
| 2026-08-24 | $208.31 | -2.79% | $212.82 | $212.88 | $208.12 | 1.61M |
| 2026-08-21 | $214.28 | +0.10% | $214.99 | $221.40 | $211.53 | 1.50M |
| 2026-08-20 | $214.06 | -3.75% | $220.25 | $225.00 | $213.02 | 1.62M |
| 2026-08-19 | $222.40 | +1.09% | $222.00 | $224.00 | $218.66 | 1.66M |
| 2026-08-18 | $220.01 | +0.99% | $219.50 | $221.50 | $217.00 | 1.90M |
| 2026-08-17 | $217.85 | -3.42% | $225.36 | $226.39 | $216.90 | 1.90M |
| 2026-08-14 | $225.56 | +0.84% | $224.78 | $230.96 | $223.75 | 2.24M |
| 2026-08-13 | $223.69 | -1.36% | $223.51 | $227.99 | $221.26 | 2.10M |
| 2026-08-12 | $226.77 | -5.87% | $242.75 | $244.00 | $224.86 | 3.07M |
| 2026-08-11 | $240.91 | +0.66% | $249.44 | $249.76 | $238.51 | 1.58M |
| 2026-08-10 | $239.33 | -4.29% | $247.65 | $251.39 | $233.51 | 2.93M |
| 2026-08-07 | $250.05 | +2.42% | $259.11 | $269.70 | $247.90 | 5.21M |
| 2026-08-06 | $244.14 | +3.10% | $236.55 | $253.00 | $233.46 | 3.67M |
| 2026-08-05 | $236.80 | -2.80% | $236.25 | $243.86 | $225.76 | 3.24M |
| 2026-08-04 | $243.63 | +4.68% | $233.58 | $252.17 | $230.05 | 4.25M |
| 2026-08-03 | $232.73 | +10.28% | $217.99 | $242.18 | $213.55 | 5.07M |
| 2026-07-31 | $211.03 | +2.44% | $212.78 | $217.13 | $206.39 | 3.43M |
| 2026-07-30 | $206.01 | +3.40% | $205.30 | $206.74 | $201.81 | 2.40M |
| 2026-07-29 | $199.24 | -1.65% | $203.00 | $205.80 | $197.35 | 1.65M |
| 2026-07-28 | $202.59 | -1.57% | $202.11 | $203.75 | $195.84 | 2.17M |
| 2026-07-27 | $205.83 | +1.48% | $203.11 | $206.70 | $199.13 | 1.82M |
| 2026-07-24 | $202.82 | -1.51% | $205.92 | $206.86 | $200.95 | 1.54M |
| 2026-07-23 | $205.92 | -1.41% | $207.55 | $209.53 | $203.90 | 1.44M |
| 2026-07-22 | $208.86 | +1.36% | $206.42 | $212.69 | $204.94 | 1.57M |
| 2026-07-21 | $206.05 | +0.36% | $209.76 | $209.76 | $203.80 | 1.74M |
| 2026-07-20 | $205.31 | -3.15% | $215.14 | $215.25 | $204.23 | 1.54M |
| 2026-07-17 | $211.99 | +0.03% | $207.15 | $215.94 | $203.77 | 2.32M |
| 2026-07-16 | $211.93 | -5.31% | $219.81 | $220.97 | $210.92 | 2.03M |
| 2026-07-15 | $223.82 | +1.47% | $223.99 | $230.84 | $219.50 | 2.02M |
| 2026-07-14 | $220.58 | -0.20% | $227.55 | $229.20 | $219.94 | 1.44M |
| 2026-07-13 | $221.03 | -2.98% | $224.07 | $226.27 | $217.19 | 1.82M |
| 2026-07-10 | $227.83 | -0.29% | $229.82 | $233.00 | $225.82 | 1.34M |
| 2026-07-09 | $228.50 | +1.87% | $231.68 | $234.45 | $227.33 | 1.63M |
| 2026-07-08 | $224.30 | -1.50% | $224.10 | $227.16 | $219.13 | 1.71M |
| 2026-07-07 | $227.72 | -2.29% | $235.90 | $237.86 | $225.96 | 1.92M |
| 2026-07-06 | $233.06 | +3.78% | $229.70 | $238.24 | $227.26 | 1.67M |
| 2026-07-02 | $224.57 | -3.24% | $232.08 | $237.57 | $219.02 | 2.60M |
| 2026-07-01 | $232.08 | -1.64% | $231.99 | $241.00 | $231.13 | 1.42M |
| 2026-06-30 | $235.96 | +1.36% | $238.70 | $240.61 | $231.90 | 2.07M |
| 2026-06-29 | $232.80 | -2.62% | $239.19 | $242.53 | $227.41 | 1.89M |
| 2026-06-26 | $239.07 | -3.85% | $241.36 | $249.26 | $237.00 | 1.83M |
| 2026-06-25 | $248.64 | +0.11% | $253.65 | $255.00 | $242.50 | 1.21M |
| 2026-06-24 | $248.36 | -0.35% | $249.72 | $257.99 | $244.30 | 1.50M |
| 2026-06-23 | $249.24 | -5.27% | $254.00 | $264.45 | $248.86 | 1.80M |
| 2026-06-22 | $263.11 | +2.10% | $260.39 | $266.77 | $259.03 | 2.08M |
| 2026-06-18 | $257.70 | +1.14% | $262.00 | $263.82 | $248.57 | 3.68M |
| 2026-06-17 | $254.80 | -3.62% | $262.53 | $266.17 | $253.29 | 1.74M |
| 2026-06-16 | $264.36 | -3.35% | $270.46 | $279.00 | $263.63 | 1.90M |
| 2026-06-15 | $273.51 | +2.32% | $272.67 | $275.94 | $264.04 | 2.06M |
| 2026-06-12 | $267.31 | -1.42% | $276.74 | $279.18 | $266.33 | 1.79M |
| 2026-06-11 | $271.17 | +8.79% | $255.81 | $272.76 | $250.43 | 2.47M |
| 2026-06-10 | $249.27 | -4.93% | $258.83 | $259.85 | $248.66 | 2.62M |
| 2026-06-09 | $262.19 | -4.79% | $278.00 | $278.00 | $250.01 | 2.82M |
| 2026-06-08 | $275.39 | -1.30% | $286.69 | $289.99 | $274.41 | 2.28M |
| 2026-06-05 | $279.01 | -11.41% | $305.50 | $306.55 | $276.06 | 3.90M |
| 2026-06-04 | $314.95 | -1.04% | $309.00 | $320.64 | $303.10 | 2.72M |
| 2026-06-03 | $318.25 | +2.33% | $305.44 | $320.95 | $302.00 | 2.70M |
| 2026-06-02 | $311.01 | +2.64% | $302.00 | $313.00 | $296.89 | 2.96M |
| 2026-06-01 | $303.00 | -1.24% | $302.09 | $306.78 | $292.34 | 3.37M |
| 2026-05-29 | $306.79 | +1.12% | $302.65 | $313.75 | $297.25 | 5.99M |
| 2026-05-28 | $303.38 | +10.86% | $275.60 | $310.42 | $274.64 | 5.60M |
| 2026-05-27 | $273.67 | +1.38% | $270.00 | $274.82 | $265.50 | 2.08M |
| 2026-05-26 | $269.95 | +4.69% | $266.13 | $276.40 | $264.13 | 3.97M |
| 2026-05-22 | $257.85 | +3.60% | $248.45 | $259.12 | $242.50 | 2.48M |