Skip to main content
First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
239.07
-9.57 (-3.85%)
At close: Jun 26, 2026, 4:00 PM EDT
239.50
+0.43 (0.18%)
After-hours: Jun 26, 2026, 7:58 PM EDT

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026241.36249.26237.00239.07239.07-3.85%1,817,390
Jun 25, 2026253.65255.00242.50248.64248.640.11%1,145,110
Jun 24, 2026249.72257.99244.30248.36248.36-0.35%1,496,818
Jun 23, 2026254.00264.45248.86249.24249.24-5.27%1,799,359
Jun 22, 2026260.39266.77259.03263.11263.112.10%2,081,758
Jun 18, 2026262.00263.82248.57257.70257.701.14%3,683,108
Jun 17, 2026262.53266.17253.29254.80254.80-3.62%1,743,340
Jun 16, 2026270.46279.00263.63264.36264.36-3.35%1,897,276
Jun 15, 2026272.67275.94264.04273.51273.512.32%2,060,452
Jun 12, 2026276.74279.18266.33267.31267.31-1.42%1,799,249
Jun 11, 2026255.81272.76250.43271.17271.178.79%2,467,693
Jun 10, 2026258.83259.85248.66249.27249.27-4.93%2,623,954
Jun 9, 2026278.00278.00250.01262.19262.19-4.79%2,817,489
Jun 8, 2026286.69289.99274.41275.39275.39-1.30%2,278,697
Jun 5, 2026305.50306.55276.06279.01279.01-11.41%3,903,926
Jun 4, 2026309.00320.64303.10314.95314.95-1.04%2,719,886
Jun 3, 2026305.44320.95302.00318.25318.252.33%2,702,111
Jun 2, 2026302.00313.00296.89311.01311.012.64%2,962,746
Jun 1, 2026302.09306.78292.34303.00303.00-1.24%3,371,523
May 29, 2026302.65313.75297.25306.79306.791.12%5,997,168
May 28, 2026275.60310.42274.64303.38303.3810.86%5,598,805
May 27, 2026270.00274.82265.50273.67273.671.38%2,085,710
May 26, 2026266.13276.40264.13269.95269.954.69%3,970,158
May 22, 2026248.45259.12242.50257.85257.853.60%2,477,139
May 21, 2026237.20257.00236.75248.88248.884.63%4,295,975
May 20, 2026226.09238.13222.23237.86237.867.28%2,326,470
May 19, 2026228.15229.04221.62221.71221.71-5.11%1,847,982
May 18, 2026234.57234.90227.68233.64233.640.12%2,002,182
May 15, 2026226.25237.50222.50233.37233.370.76%2,350,592
May 14, 2026232.51236.13226.18231.62231.62-1.27%1,854,618
May 13, 2026234.33240.84231.17234.60234.602.87%2,629,822
May 12, 2026234.95237.00224.03228.06228.06-2.23%2,694,410
May 11, 2026221.12237.57221.12233.27233.276.06%4,050,568
May 8, 2026216.92221.21212.01219.95219.952.51%1,938,650
May 7, 2026218.90223.89212.29214.57214.57-1.57%3,018,870
May 6, 2026218.16219.54214.60218.00218.00-0.63%2,513,222
May 5, 2026213.93221.58212.81219.38219.383.78%3,165,082
May 4, 2026213.00215.75205.19211.39211.39-0.15%2,927,633
May 1, 2026200.08217.88199.90211.71211.714.86%5,067,639
Apr 30, 2026192.41203.94189.50201.89201.895.92%3,258,954
Apr 29, 2026197.00197.98187.20190.61190.61-2.68%1,671,432
Apr 28, 2026196.41197.73194.13195.86195.86-0.82%1,687,575
Apr 27, 2026195.04198.66191.87197.48197.481.92%1,999,715
Apr 24, 2026197.24197.69190.01193.76193.76-1.24%1,506,721
Apr 23, 2026189.57197.63189.50196.19196.193.96%2,212,460
Apr 22, 2026189.35194.76188.00188.71188.711.13%1,967,308
Apr 21, 2026193.19195.37185.13186.61186.61-3.05%1,860,882
Apr 20, 2026190.15193.41187.33192.49192.491.08%1,868,761
Apr 17, 2026192.03194.97189.47190.44190.44-0.63%3,406,164
Apr 16, 2026195.40197.60188.64191.65191.65-1.82%2,498,670
Apr 15, 2026211.00211.00194.00195.20195.20-2.70%3,515,405
Apr 14, 2026202.12203.51195.19200.61200.610.13%2,496,092
Apr 13, 2026203.58206.00198.86200.35200.35-1.53%1,621,269
Apr 10, 2026198.16207.00197.28203.47203.473.15%1,610,465
Apr 9, 2026200.51204.13196.81197.25197.25-1.76%1,054,714
Apr 8, 2026198.99202.14197.20200.78200.784.40%1,395,839
Apr 7, 2026193.01193.50188.99192.31192.31-1.67%1,858,608
Apr 6, 2026195.50198.76194.05195.57195.570.13%1,600,213
Apr 2, 2026196.76200.94194.64195.32195.32-2.06%1,527,393
Apr 1, 2026198.02200.73196.38199.42199.421.10%1,580,600
Mar 31, 2026186.48197.85186.48197.26197.266.80%2,280,383
Mar 30, 2026192.89193.74182.99184.70184.70-2.94%1,737,788
Mar 27, 2026185.55195.00185.00190.29190.292.40%2,260,101
Mar 26, 2026190.59193.00185.23185.83185.83-3.97%1,568,355
Mar 25, 2026195.44197.35193.31193.51193.510.34%1,140,965
Mar 24, 2026189.69194.86186.17192.85192.851.54%2,141,277
Mar 23, 2026193.26196.93188.10189.92189.92-1.50%2,122,198
Mar 20, 2026194.74197.82189.78192.82192.82-3.42%3,564,923
Mar 19, 2026196.70200.04194.15199.65199.650.93%1,319,152
Mar 18, 2026198.80202.00197.50197.81197.81-1.30%1,219,907
Mar 17, 2026199.53202.72197.85200.42200.420.47%1,358,516
Mar 16, 2026200.48202.00197.65199.48199.481.74%1,052,616
Mar 13, 2026199.43201.99193.76196.07196.07-0.75%1,173,320
Mar 12, 2026199.74200.90196.49197.56197.56-1.34%1,536,727
Mar 11, 2026197.00203.18195.31200.25200.251.24%1,420,800
Mar 10, 2026195.70201.18195.24197.80197.801.24%1,954,600
Mar 9, 2026187.35196.60187.10195.38195.383.26%1,955,777
Mar 6, 2026188.90192.30187.24189.21189.21-1.35%1,801,366
Mar 5, 2026197.00199.16190.23191.80191.80-2.77%1,898,949
Mar 4, 2026196.83203.46196.26197.27197.27-0.13%1,882,064
Mar 3, 2026192.30199.53191.77197.53197.53-1.17%1,694,018
Mar 2, 2026193.10200.79191.79199.86199.861.35%2,343,419
Feb 27, 2026195.97197.92191.86197.20197.20-1.45%3,775,755
Feb 26, 2026208.01211.55197.81200.10200.10-4.77%4,995,558
Feb 25, 2026197.54215.09196.45210.12210.12-13.61%9,798,281
Feb 24, 2026242.47250.99238.55243.21243.210.44%3,336,867
Feb 23, 2026242.51247.00239.67242.15242.150.11%1,670,252
Feb 20, 2026232.48248.83230.00241.88241.883.68%2,804,296
Feb 19, 2026238.56242.18231.15233.30233.30-2.21%2,654,680
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