First Solar Inc. (FSLR)
NASDAQ: FSLR
· Real-Time Price · USD
230.13
-2.00 (-0.86%)
At close: Oct 03, 2025, 3:59 PM
231.20
0.46%
After-hours: Oct 03, 2025, 07:40 PM EDT
FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 230.02 | 234.01 | 227.50 | 232.13 | 232.13 | 3.25% | 2,768,360 |
| Oct 1, 2025 | 221.78 | 229.11 | 221.41 | 224.82 | 224.82 | 1.95% | 2,626,018 |
| Sep 30, 2025 | 223.69 | 224.32 | 218.03 | 220.53 | 220.53 | -1.34% | 1,707,221 |
| Sep 29, 2025 | 222.11 | 226.93 | 221.75 | 223.53 | 223.53 | 1.60% | 1,886,400 |
| Sep 26, 2025 | 221.25 | 223.39 | 218.66 | 220.02 | 220.02 | -1.36% | 1,880,606 |
| Sep 25, 2025 | 214.69 | 225.32 | 211.01 | 223.05 | 223.05 | 1.77% | 2,051,700 |
| Sep 24, 2025 | 217.50 | 228.34 | 217.50 | 219.17 | 219.17 | 1.59% | 2,818,800 |
| Sep 23, 2025 | 220.00 | 223.49 | 215.39 | 215.73 | 215.73 | -1.58% | 2,479,500 |
| Sep 22, 2025 | 213.23 | 219.84 | 211.50 | 219.20 | 219.20 | 3.16% | 2,692,520 |
| Sep 19, 2025 | 211.01 | 216.70 | 209.12 | 212.49 | 212.49 | 1.36% | 3,860,634 |
| Sep 18, 2025 | 211.00 | 212.66 | 206.93 | 209.63 | 209.63 | -0.51% | 2,331,219 |
| Sep 17, 2025 | 205.97 | 215.25 | 204.25 | 210.71 | 210.71 | 2.66% | 2,656,801 |
| Sep 16, 2025 | 207.38 | 208.44 | 203.99 | 205.25 | 205.25 | -0.85% | 1,847,144 |
| Sep 15, 2025 | 201.81 | 207.79 | 196.80 | 207.00 | 207.00 | 2.63% | 1,925,619 |
| Sep 12, 2025 | 203.54 | 205.44 | 201.59 | 201.70 | 201.70 | -0.79% | 1,239,356 |
| Sep 11, 2025 | 204.36 | 208.80 | 202.58 | 203.31 | 203.31 | -0.24% | 1,653,100 |
| Sep 10, 2025 | 203.75 | 209.13 | 201.25 | 203.79 | 203.79 | 0.36% | 1,692,100 |
| Sep 9, 2025 | 204.10 | 207.23 | 197.80 | 203.06 | 203.06 | -0.07% | 1,846,820 |
| Sep 8, 2025 | 206.25 | 206.64 | 198.95 | 203.21 | 203.21 | -0.94% | 2,450,300 |
| Sep 5, 2025 | 206.27 | 213.25 | 199.30 | 205.14 | 205.14 | 1.62% | 3,066,300 |
Page 1 of 136