First Solar, Inc. (FSLR)
NASDAQ: FSLR · Real-Time Price · USD
195.86
-1.62 (-0.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 196.41 | 197.73 | 194.13 | 195.86 | 195.86 | -0.82% | 1,686,722 |
| Apr 27, 2026 | 195.04 | 198.66 | 191.87 | 197.48 | 197.48 | 1.92% | 1,999,715 |
| Apr 24, 2026 | 197.24 | 197.69 | 190.01 | 193.76 | 193.76 | -1.24% | 1,506,721 |
| 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 |
| Feb 11, 2026 | 229.81 | 231.17 | 222.60 | 227.74 | 227.74 | 0.66% | 1,211,838 |
| Feb 10, 2026 | 219.00 | 229.24 | 218.06 | 226.24 | 226.24 | 1.85% | 2,459,483 |
| Feb 9, 2026 | 221.30 | 224.46 | 217.32 | 222.13 | 222.13 | 1.55% | 2,651,329 |
| Feb 6, 2026 | 233.99 | 236.76 | 214.74 | 218.73 | 218.73 | -6.67% | 5,263,860 |
| Feb 5, 2026 | 231.21 | 238.86 | 228.52 | 234.36 | 234.36 | -1.55% | 1,714,475 |
| Feb 4, 2026 | 242.85 | 246.71 | 231.03 | 238.06 | 238.06 | -0.41% | 2,156,317 |
| Feb 3, 2026 | 228.78 | 242.88 | 227.67 | 239.04 | 239.04 | 3.68% | 1,906,592 |
| Feb 2, 2026 | 225.25 | 231.05 | 224.54 | 230.55 | 230.55 | 2.23% | 2,029,910 |
| Jan 30, 2026 | 221.00 | 233.00 | 220.85 | 225.52 | 225.52 | 0.67% | 2,819,289 |
| Jan 29, 2026 | 230.22 | 232.20 | 214.00 | 224.01 | 224.01 | -10.18% | 5,257,273 |
| Jan 28, 2026 | 240.36 | 251.36 | 238.64 | 249.41 | 249.41 | 6.11% | 2,206,870 |
| Jan 27, 2026 | 242.52 | 245.90 | 234.39 | 235.05 | 235.05 | -3.26% | 2,185,618 |
| Jan 26, 2026 | 241.59 | 249.50 | 238.12 | 242.97 | 242.97 | 0.34% | 2,218,581 |
| Jan 23, 2026 | 240.92 | 246.40 | 237.92 | 242.15 | 242.15 | 1.03% | 1,945,470 |
| Jan 22, 2026 | 244.35 | 247.45 | 239.49 | 239.68 | 239.68 | -1.66% | 1,976,243 |
| Jan 21, 2026 | 244.50 | 247.65 | 238.22 | 243.72 | 243.72 | 0.66% | 1,463,729 |
| Jan 20, 2026 | 239.00 | 245.00 | 234.63 | 242.11 | 242.11 | -0.66% | 1,998,400 |
| Jan 16, 2026 | 243.64 | 248.67 | 243.00 | 243.73 | 243.73 | 0.04% | 1,956,087 |
| Jan 15, 2026 | 235.00 | 252.52 | 234.81 | 243.64 | 243.64 | 3.04% | 3,206,701 |
| Jan 14, 2026 | 239.61 | 244.87 | 235.25 | 236.45 | 236.45 | -2.03% | 1,906,189 |
| Jan 13, 2026 | 238.50 | 244.22 | 237.06 | 241.36 | 241.36 | 1.48% | 2,063,634 |
| Jan 12, 2026 | 235.53 | 244.35 | 233.00 | 237.83 | 237.83 | -0.35% | 2,116,431 |
| Jan 9, 2026 | 248.02 | 248.04 | 235.12 | 238.66 | 238.66 | -3.09% | 3,712,047 |
| Jan 8, 2026 | 239.66 | 247.25 | 238.52 | 246.26 | 246.26 | 2.14% | 2,301,263 |
| Jan 7, 2026 | 254.02 | 255.92 | 239.98 | 241.11 | 241.11 | -10.29% | 6,207,863 |
| Jan 6, 2026 | 273.00 | 277.68 | 266.28 | 268.78 | 268.78 | -1.18% | 1,620,652 |
| Jan 5, 2026 | 278.39 | 280.50 | 263.23 | 272.00 | 272.00 | -0.85% | 2,006,817 |
| Jan 2, 2026 | 265.86 | 277.57 | 265.86 | 274.34 | 274.34 | 5.02% | 1,476,805 |
| Dec 31, 2025 | 264.30 | 266.30 | 260.50 | 261.23 | 261.23 | -1.16% | 1,081,961 |
| Dec 30, 2025 | 268.25 | 269.43 | 263.75 | 264.30 | 264.30 | -1.47% | 817,907 |
| Dec 29, 2025 | 267.99 | 275.00 | 266.05 | 268.25 | 268.25 | -0.53% | 1,060,648 |
| Dec 26, 2025 | 271.59 | 271.74 | 267.00 | 269.69 | 269.69 | -0.93% | 822,563 |
| Dec 24, 2025 | 270.03 | 273.50 | 267.27 | 272.21 | 272.21 | 1.05% | 849,828 |
| Dec 23, 2025 | 282.00 | 283.37 | 262.00 | 269.39 | 269.39 | -5.34% | 3,848,528 |
| Dec 22, 2025 | 269.19 | 285.99 | 265.65 | 284.59 | 284.59 | 6.60% | 3,478,951 |
| Dec 19, 2025 | 263.47 | 268.90 | 261.79 | 266.98 | 266.98 | 1.98% | 2,708,101 |
| Dec 18, 2025 | 258.89 | 266.72 | 255.50 | 261.79 | 261.79 | 3.05% | 1,873,889 |
| Dec 17, 2025 | 260.00 | 264.00 | 251.70 | 254.03 | 254.03 | -1.73% | 1,750,928 |
| Dec 16, 2025 | 255.25 | 260.34 | 252.00 | 258.51 | 258.51 | 1.02% | 1,489,382 |
| Dec 15, 2025 | 253.51 | 257.25 | 249.76 | 255.89 | 255.89 | 0.43% | 1,564,447 |
| Dec 12, 2025 | 273.00 | 273.80 | 249.00 | 254.80 | 254.80 | -6.61% | 2,969,086 |
| Dec 11, 2025 | 261.11 | 273.46 | 253.87 | 272.83 | 272.83 | 4.04% | 2,315,848 |
| Dec 10, 2025 | 252.15 | 266.25 | 251.30 | 262.23 | 262.23 | 3.48% | 1,825,835 |
| Dec 9, 2025 | 253.81 | 261.27 | 252.40 | 253.42 | 253.42 | -0.96% | 1,998,859 |
| Dec 8, 2025 | 257.13 | 258.71 | 251.32 | 255.88 | 255.88 | -0.67% | 1,825,433 |
| Dec 5, 2025 | 258.00 | 264.00 | 255.12 | 257.61 | 257.61 | 0.13% | 1,911,217 |
| Dec 4, 2025 | 255.44 | 260.50 | 254.70 | 257.28 | 257.28 | 0.48% | 1,365,390 |
| Dec 3, 2025 | 263.00 | 263.00 | 252.31 | 256.06 | 256.06 | -2.48% | 1,862,924 |