Skip to main content
First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
195.38
+6.17 (3.26%)
At close: Mar 9, 2026, 4:00 PM EDT
194.88
-0.50 (-0.26%)
After-hours: Mar 9, 2026, 7:46 PM EDT

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026187.35196.60187.10195.38195.383.26%1,943,039
Mar 6, 2026188.90192.30187.24189.21189.21-1.35%1,737,576
Mar 5, 2026197.00199.16190.23191.80191.80-2.77%1,871,097
Mar 4, 2026196.83203.46196.26197.27197.27-0.13%1,875,341
Mar 3, 2026192.30199.53191.77197.53197.53-1.17%1,690,440
Mar 2, 2026193.10200.79191.79199.86199.861.35%2,333,796
Feb 27, 2026195.97197.92191.86197.20197.20-1.45%3,757,300
Feb 26, 2026208.01211.55197.81200.10200.10-4.77%4,975,345
Feb 25, 2026197.54215.09196.45210.12210.12-13.61%9,764,783
Feb 24, 2026242.47250.99238.55243.21243.210.44%2,930,711
Feb 23, 2026242.51247.00239.67242.15242.150.11%1,667,422
Feb 20, 2026232.48248.83230.00241.88241.883.68%2,802,543
Feb 19, 2026238.56242.18231.15233.30233.30-2.21%2,647,296
Feb 18, 2026227.34239.12224.20238.57238.575.54%2,557,251
Feb 17, 2026225.13228.02220.46226.05226.050.18%2,160,428
Feb 13, 2026218.70228.91216.73225.65225.652.36%2,629,491
Feb 12, 2026230.13230.14217.55220.45220.45-3.20%1,648,741
Feb 11, 2026229.81231.17222.60227.74227.740.66%1,211,838
Feb 10, 2026219.00229.24218.06226.24226.241.85%2,459,483
Feb 9, 2026221.30224.46217.32222.13222.131.55%2,651,329
Feb 6, 2026233.99236.76214.74218.73218.73-6.67%5,263,860
Feb 5, 2026231.21238.86228.52234.36234.36-1.55%1,714,475
Feb 4, 2026242.85246.71231.03238.06238.06-0.41%2,156,317
Feb 3, 2026228.78242.88227.67239.04239.043.68%1,906,592
Feb 2, 2026225.25231.05224.54230.55230.552.23%2,029,910
Jan 30, 2026221.00233.00220.85225.52225.520.67%2,819,289
Jan 29, 2026230.22232.20214.00224.01224.01-10.18%5,257,273
Jan 28, 2026240.36251.36238.64249.41249.416.11%2,206,870
Jan 27, 2026242.52245.90234.39235.05235.05-3.26%2,185,618
Jan 26, 2026241.59249.50238.12242.97242.970.34%2,218,581
Jan 23, 2026240.92246.40237.92242.15242.151.03%1,945,470
Jan 22, 2026244.35247.45239.49239.68239.68-1.66%1,976,243
Jan 21, 2026244.50247.65238.22243.72243.720.66%1,463,729
Jan 20, 2026239.00245.00234.63242.11242.11-0.66%1,998,400
Jan 16, 2026243.64248.67243.00243.73243.730.04%1,956,087
Jan 15, 2026235.00252.52234.81243.64243.643.04%3,206,701
Jan 14, 2026239.61244.87235.25236.45236.45-2.03%1,906,189
Jan 13, 2026238.50244.22237.06241.36241.361.48%2,063,634
Jan 12, 2026235.53244.35233.00237.83237.83-0.35%2,116,431
Jan 9, 2026248.02248.04235.12238.66238.66-3.09%3,712,047
Jan 8, 2026239.66247.25238.52246.26246.262.14%2,301,263
Jan 7, 2026254.02255.92239.98241.11241.11-10.29%6,207,863
Jan 6, 2026273.00277.68266.28268.78268.78-1.18%1,620,652
Jan 5, 2026278.39280.50263.23272.00272.00-0.85%2,006,817
Jan 2, 2026265.86277.57265.86274.34274.345.02%1,476,805
Dec 31, 2025264.30266.30260.50261.23261.23-1.16%1,081,961
Dec 30, 2025268.25269.43263.75264.30264.30-1.47%817,907
Dec 29, 2025267.99275.00266.05268.25268.25-0.53%1,060,648
Dec 26, 2025271.59271.74267.00269.69269.69-0.93%822,563
Dec 24, 2025270.03273.50267.27272.21272.211.05%849,828
Dec 23, 2025282.00283.37262.00269.39269.39-5.34%3,848,528
Dec 22, 2025269.19285.99265.65284.59284.596.60%3,478,951
Dec 19, 2025263.47268.90261.79266.98266.981.98%2,708,101
Dec 18, 2025258.89266.72255.50261.79261.793.05%1,873,889
Dec 17, 2025260.00264.00251.70254.03254.03-1.73%1,750,928
Dec 16, 2025255.25260.34252.00258.51258.511.02%1,489,382
Dec 15, 2025253.51257.25249.76255.89255.890.43%1,564,447
Dec 12, 2025273.00273.80249.00254.80254.80-6.61%2,969,086
Dec 11, 2025261.11273.46253.87272.83272.834.04%2,315,848
Dec 10, 2025252.15266.25251.30262.23262.233.48%1,825,835
Dec 9, 2025253.81261.27252.40253.42253.42-0.96%1,998,859
Dec 8, 2025257.13258.71251.32255.88255.88-0.67%1,825,433
Dec 5, 2025258.00264.00255.12257.61257.610.13%1,911,217
Dec 4, 2025255.44260.50254.70257.28257.280.48%1,365,390
Dec 3, 2025263.00263.00252.31256.06256.06-2.48%1,862,924
Dec 2, 2025264.39265.94260.00262.56262.56-0.37%1,573,322
Dec 1, 2025269.27272.21262.69263.54263.54-3.44%2,049,905
Nov 28, 2025274.08276.14270.51272.92272.920.26%1,091,176
Nov 26, 2025263.50274.62262.69272.21272.214.55%1,903,802
Nov 25, 2025261.53261.91253.53260.36260.360.20%1,571,218
Nov 24, 2025250.00261.45249.00259.85259.853.98%2,094,054
Nov 21, 2025244.64254.00241.00249.91249.911.66%1,923,029
Nov 20, 2025258.04264.79244.22245.84245.84-2.39%2,300,693
Nov 19, 2025252.19257.83249.30251.87251.87-0.13%1,514,666
Nov 18, 2025247.00257.38244.42252.19252.19-0.53%1,760,492
Nov 17, 2025251.35258.00250.25253.54253.540.18%1,484,467
Nov 14, 2025244.41257.70243.75253.08253.08-1.37%2,816,398
Nov 13, 2025267.52269.77255.84256.59256.59-4.09%2,351,467
Nov 12, 2025268.11270.37261.77267.52267.521.28%1,503,412
Nov 11, 2025268.97273.00261.06264.15264.15-3.11%1,922,221
Nov 10, 2025273.07278.81268.06272.64272.641.87%2,141,236
Nov 7, 2025262.08268.36254.51267.64267.64-1.60%2,513,339
Nov 6, 2025278.40279.96270.62271.98271.98-1.95%2,338,799
Nov 5, 2025262.40281.55261.03277.39277.395.59%3,644,340
Nov 4, 2025256.78269.79253.78262.70262.70-1.13%2,575,518
Nov 3, 2025265.93275.08261.00265.71265.71-0.46%2,707,585
Oct 31, 2025249.13269.67246.16266.94266.9414.28%6,158,718
Oct 30, 2025237.14242.52232.77233.58233.58-3.36%2,529,272
Oct 29, 2025240.00246.10236.00241.71241.710.88%2,331,260
Oct 28, 2025246.07249.27236.84239.60239.60-3.27%2,552,517
Oct 27, 2025243.61249.56241.41247.69247.692.60%2,068,947
Oct 24, 2025239.68244.00234.00241.41241.415.42%2,595,487
Oct 23, 2025222.80230.84222.63229.00229.002.53%1,681,141
Oct 22, 2025227.19231.55216.63223.36223.36-1.54%2,379,854
Oct 21, 2025230.37230.41224.16226.85226.85-0.94%1,304,855
Oct 20, 2025234.52238.00228.39229.00229.00-1.23%1,422,549
Oct 17, 2025235.46237.31229.83231.85231.85-2.50%2,327,967
Oct 16, 2025242.10245.36236.64237.79237.79-2.70%2,294,203
Oct 15, 2025231.69248.04229.08244.40244.408.90%4,617,494
Oct 14, 2025224.26230.96220.10224.43224.43-0.76%2,191,769