NASDAQ : FSLR
First Solar, Inc. — Price history
Technology · Solar · United States
Last price 176.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Solar, Inc. (FSLR) closed at 183.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 179 | 186.24 | 176.92 | 183.44 | 1,811,683 | +5.18% |
| 2026-10-30 | 168.05 | 175.99 | 168 | 174.4 | 3,490,227 | -1.41% |
| 2026-10-29 | 176 | 179 | 173.89 | 176.89 | 2,179,068 | +0.33% |
| 2026-10-28 | 173.7 | 176.7 | 170.31 | 176.3 | 1,888,496 | +0.26% |
| 2026-10-27 | 171.41 | 177.75 | 169.51 | 175.85 | 2,338,147 | +4.58% |
| 2026-10-26 | 172 | 172.41 | 165.86 | 168.15 | 2,338,660 | -2.23% |
| 2026-10-23 | 169.995 | 173.88 | 169.135 | 171.99 | 1,461,351 | +0.43% |
| 2026-10-22 | 171.505 | 172.85 | 168.628 | 171.25 | 2,402,759 | -2.04% |
| 2026-10-21 | 176.25 | 177.05 | 172.19 | 174.82 | 1,490,572 | +0.22% |
| 2026-10-20 | 170.34 | 178.43 | 170.21 | 174.43 | 1,570,716 | +1.53% |
| 2026-10-19 | 176.31 | 176.31 | 169.89 | 171.8 | 1,938,425 | -0.49% |
| 2026-10-16 | 178.21 | 182.74 | 172.53 | 172.64 | 2,346,290 | -3.45% |
| 2026-10-15 | 176.11 | 181.23 | 175.55 | 178.81 | 2,103,478 | -0.15% |
| 2026-10-14 | 184.03 | 185.96 | 177.84 | 179.08 | 2,093,413 | -4.03% |
| 2026-10-13 | 179.7 | 187.85 | 179.61 | 186.6 | 2,423,992 | +3.83% |
| 2026-10-12 | 181.46 | 186.421 | 177.52 | 179.72 | 2,445,606 | +1.07% |
| 2026-10-09 | 179.365 | 179.52 | 176.21 | 177.82 | 1,289,943 | -0.58% |
| 2026-10-08 | 179.12 | 181.68 | 174.755 | 178.85 | 2,072,337 | -0.71% |
| 2026-10-07 | 176.57 | 180.575 | 175.7 | 180.13 | 2,072,000 | +0.18% |
| 2026-10-06 | 177.5 | 181.43 | 176.7 | 179.8 | 1,767,220 | +2.07% |
| 2026-10-05 | 174.8 | 176.5 | 171.857 | 176.16 | 1,542,142 | +0.89% |
| 2026-10-02 | 174.97 | 178.27 | 173.1 | 174.61 | 1,904,787 | +1.45% |
| 2026-10-01 | 174.5 | 174.75 | 168.6 | 172.11 | 2,547,513 | -1.74% |
| 2026-09-30 | 178.5 | 178.68 | 174.825 | 175.16 | 1,921,935 | -1.00% |
| 2026-09-29 | 174.22 | 177.05 | 172 | 176.93 | 2,405,826 | +2.29% |
| 2026-09-28 | 178.13 | 178.23 | 172.2 | 172.97 | 2,268,083 | -2.67% |
| 2026-09-25 | 174.09 | 180.92 | 173.44 | 177.71 | 3,157,419 | +3.22% |
| 2026-09-24 | 190 | 190 | 170.8 | 172.16 | 6,370,076 | -10.32% |
| 2026-09-23 | 200.39 | 201.49 | 191.15 | 191.97 | 2,118,585 | -4.39% |
| 2026-09-22 | 200.89 | 202.455 | 198.53 | 200.78 | 2,044,554 | +0.47% |
| 2026-09-21 | 198.22 | 201.155 | 193.73 | 199.84 | 1,838,281 | +1.98% |
| 2026-09-18 | 202.11 | 202.407 | 192.42 | 195.96 | 2,763,461 | -2.59% |
| 2026-09-17 | 193.15 | 203.52 | 192.72 | 201.16 | 2,661,333 | +5.28% |
| 2026-09-16 | 205.52 | 205.73 | 189.4 | 191.07 | 3,096,970 | -5.57% |
| 2026-09-15 | 209.48 | 210.3 | 202.19 | 202.34 | 1,448,019 | -2.27% |
| 2026-09-14 | 203.71 | 211.67 | 203.71 | 207.04 | 1,351,396 | -0.95% |
| 2026-09-11 | 209.84 | 214.18 | 207.08 | 209.03 | 2,068,941 | +0.90% |
| 2026-09-10 | 197.56 | 208.75 | 197.1 | 207.17 | 2,190,821 | +2.00% |
| 2026-09-09 | 214.82 | 220.98 | 202.49 | 203.1 | 3,466,984 | -4.76% |
| 2026-09-08 | 206.45 | 215.5 | 205.95 | 213.25 | 2,889,099 | +4.30% |
| 2026-09-04 | 208.235 | 209.68 | 203.478 | 204.45 | 1,521,317 | -1.43% |
| 2026-09-03 | 202.17 | 207.7 | 201.745 | 207.42 | 1,875,319 | +2.38% |
| 2026-09-02 | 199.35 | 204.35 | 197.81 | 202.6 | 1,731,445 | +1.48% |
| 2026-09-01 | 199.002 | 202.61 | 198.2 | 199.65 | 1,692,090 | -1.11% |
| 2026-08-31 | 203.41 | 205.24 | 200.35 | 201.9 | 2,793,375 | -1.25% |
| 2026-08-28 | 209.62 | 211.15 | 202.1 | 204.46 | 1,449,018 | -2.68% |
| 2026-08-27 | 212.93 | 213.2 | 207.01 | 210.1 | 1,469,693 | +2.02% |
| 2026-08-26 | 207.42 | 209.9 | 204.21 | 205.93 | 1,470,042 | -0.43% |
| 2026-08-25 | 211.6 | 211.99 | 205.4 | 206.82 | 1,525,810 | -0.72% |
| 2026-08-24 | 212.82 | 212.88 | 208.12 | 208.31 | 1,612,279 | -2.79% |
| 2026-08-21 | 214.99 | 221.4 | 211.53 | 214.28 | 1,503,007 | +0.10% |
| 2026-08-20 | 220.25 | 225 | 213.02 | 214.06 | 1,619,752 | -3.75% |
| 2026-08-19 | 222 | 224 | 218.66 | 222.4 | 1,657,617 | +1.09% |
| 2026-08-18 | 219.5 | 221.5 | 217 | 220.01 | 1,902,106 | +0.99% |
| 2026-08-17 | 225.36 | 226.39 | 216.9 | 217.85 | 1,902,052 | -3.42% |
| 2026-08-14 | 224.78 | 230.959 | 223.75 | 225.56 | 2,244,411 | +0.84% |
| 2026-08-13 | 223.508 | 227.99 | 221.26 | 223.69 | 2,102,154 | -1.36% |
| 2026-08-12 | 242.75 | 244 | 224.86 | 226.77 | 3,072,852 | -5.87% |
| 2026-08-11 | 249.44 | 249.76 | 238.51 | 240.91 | 1,578,468 | +0.66% |
| 2026-08-10 | 247.65 | 251.385 | 233.51 | 239.33 | 2,929,280 | -4.29% |
| 2026-08-07 | 259.11 | 269.7 | 247.9 | 250.05 | 5,214,721 | +2.42% |
| 2026-08-06 | 236.55 | 253 | 233.46 | 244.14 | 3,669,032 | +3.10% |
| 2026-08-05 | 236.25 | 243.86 | 225.76 | 236.8 | 3,237,791 | -2.80% |
| 2026-08-04 | 233.58 | 252.17 | 230.05 | 243.63 | 4,251,311 | +4.68% |
| 2026-08-03 | 217.99 | 242.18 | 213.55 | 232.73 | 5,069,604 | +10.28% |
| 2026-07-31 | 212.78 | 217.127 | 206.39 | 211.03 | 3,426,122 | +2.44% |
| 2026-07-30 | 205.298 | 206.739 | 201.81 | 206.01 | 2,405,414 | +3.40% |
| 2026-07-29 | 203 | 205.8 | 197.35 | 199.24 | 1,646,283 | -1.65% |
| 2026-07-28 | 202.11 | 203.75 | 195.84 | 202.59 | 2,170,670 | -1.57% |
| 2026-07-27 | 203.11 | 206.7 | 199.13 | 205.83 | 1,817,679 | +1.48% |
| 2026-07-24 | 205.92 | 206.86 | 200.95 | 202.82 | 1,537,227 | -1.51% |
| 2026-07-23 | 207.55 | 209.53 | 203.9 | 205.92 | 1,440,358 | -1.41% |
| 2026-07-22 | 206.42 | 212.686 | 204.94 | 208.86 | 1,565,344 | +1.36% |
| 2026-07-21 | 209.76 | 209.76 | 203.8 | 206.05 | 1,742,134 | +0.36% |
| 2026-07-20 | 215.14 | 215.25 | 204.23 | 205.31 | 1,537,999 | -3.15% |
| 2026-07-17 | 207.15 | 215.94 | 203.77 | 211.99 | 2,320,195 | +0.03% |
| 2026-07-16 | 219.814 | 220.97 | 210.92 | 211.93 | 2,029,160 | -5.31% |
| 2026-07-15 | 223.99 | 230.84 | 219.5 | 223.82 | 2,024,642 | +1.47% |
| 2026-07-14 | 227.55 | 229.195 | 219.94 | 220.58 | 1,436,179 | -0.20% |
| 2026-07-13 | 224.07 | 226.268 | 217.19 | 221.03 | 1,820,519 | -2.98% |
| 2026-07-10 | 229.82 | 233 | 225.815 | 227.83 | 1,338,195 | -0.29% |
| 2026-07-09 | 231.68 | 234.45 | 227.33 | 228.5 | 1,632,821 | +1.87% |
| 2026-07-08 | 224.1 | 227.16 | 219.13 | 224.3 | 1,713,703 | -1.50% |
| 2026-07-07 | 235.9 | 237.86 | 225.955 | 227.72 | 1,920,418 | -2.29% |
| 2026-07-06 | 229.7 | 238.24 | 227.26 | 233.06 | 1,671,708 | +3.78% |
| 2026-07-02 | 232.08 | 237.57 | 219.02 | 224.57 | 2,597,451 | -3.24% |
| 2026-07-01 | 231.99 | 241 | 231.13 | 232.08 | 1,417,459 | -1.64% |
| 2026-06-30 | 238.7 | 240.61 | 231.9 | 235.96 | 2,069,558 | +1.36% |
| 2026-06-29 | 239.19 | 242.526 | 227.41 | 232.8 | 1,890,071 | -2.62% |
| 2026-06-26 | 241.36 | 249.26 | 237 | 239.07 | 1,834,350 | -3.85% |
| 2026-06-25 | 253.65 | 255 | 242.501 | 248.64 | 1,208,745 | +0.11% |
| 2026-06-24 | 249.72 | 257.99 | 244.3 | 248.36 | 1,497,518 | -0.35% |
| 2026-06-23 | 254 | 264.45 | 248.855 | 249.24 | 1,799,359 | -5.27% |
| 2026-06-22 | 260.39 | 266.77 | 259.025 | 263.11 | 2,081,758 | +2.10% |
| 2026-06-18 | 262 | 263.82 | 248.57 | 257.7 | 3,683,108 | +1.14% |
| 2026-06-17 | 262.53 | 266.17 | 253.29 | 254.8 | 1,743,340 | -3.62% |
| 2026-06-16 | 270.46 | 279 | 263.63 | 264.36 | 1,897,276 | -3.35% |
| 2026-06-15 | 272.67 | 275.94 | 264.04 | 273.51 | 2,060,452 | +2.32% |
| 2026-06-12 | 276.735 | 279.18 | 266.325 | 267.31 | 1,799,249 | -1.42% |
| 2026-06-11 | 255.81 | 272.76 | 250.43 | 271.17 | 2,467,693 | +8.79% |
| 2026-06-10 | 258.83 | 259.85 | 248.66 | 249.27 | 2,623,954 | -4.93% |
| 2026-06-09 | 278 | 278 | 250.01 | 262.19 | 2,817,489 | -4.79% |
| 2026-06-08 | 286.69 | 289.99 | 274.41 | 275.39 | 2,278,697 | -1.30% |
| 2026-06-05 | 305.5 | 306.55 | 276.06 | 279.01 | 3,903,926 | -11.41% |
| 2026-06-04 | 309 | 320.64 | 303.1 | 314.95 | 2,719,886 | -1.04% |
| 2026-06-03 | 305.442 | 320.95 | 302 | 318.25 | 2,702,111 | +2.33% |
| 2026-06-02 | 302 | 313 | 296.89 | 311.01 | 2,962,746 | +2.64% |
| 2026-06-01 | 302.09 | 306.78 | 292.34 | 303 | 3,371,523 | -1.24% |
| 2026-05-29 | 302.65 | 313.75 | 297.25 | 306.79 | 5,997,168 | +1.12% |
| 2026-05-28 | 275.6 | 310.42 | 274.64 | 303.38 | 5,598,805 | +10.86% |
| 2026-05-27 | 270 | 274.815 | 265.5 | 273.67 | 2,085,710 | +1.38% |
| 2026-05-26 | 266.13 | 276.4 | 264.129 | 269.95 | 3,970,158 | +4.69% |
| 2026-05-22 | 248.45 | 259.12 | 242.5 | 257.85 | 2,477,139 | +3.60% |
| 2026-05-21 | 237.2 | 257 | 236.75 | 248.88 | 4,295,975 | +4.63% |
| 2026-05-20 | 226.09 | 238.13 | 222.23 | 237.86 | 2,326,470 | +7.28% |
| 2026-05-19 | 228.15 | 229.04 | 221.62 | 221.71 | 1,847,982 | -5.11% |
| 2026-05-18 | 234.57 | 234.9 | 227.68 | 233.64 | 2,002,182 | +0.12% |
| 2026-05-15 | 226.25 | 237.5 | 222.5 | 233.37 | 2,350,592 | +0.76% |
| 2026-05-14 | 232.51 | 236.13 | 226.175 | 231.62 | 1,854,618 | -1.27% |
| 2026-05-13 | 234.33 | 240.835 | 231.17 | 234.6 | 2,629,822 | +2.87% |