First Solar Inc.

129.63
-0.42 (-0.32%)
Apr 08, 2025, 11:02 AM - Market open

First Solar Stock Price History

Date Open High Low Close Change % Change Volume
Apr 7, 2025 126.16 140.13 126.00 130.05 1.36 1.06% 5,041,446
Apr 4, 2025 134.48 134.87 125.36 128.69 -7.54 -5.53% 4,689,322
Apr 3, 2025 128.85 140.52 128.57 136.23 6.41 4.94% 8,819,801
Apr 2, 2025 127.09 129.97 125.55 129.82 2.25 1.76% 1,950,700
Apr 1, 2025 126.11 127.77 122.36 127.57 1.14 0.90% 3,082,400
Mar 31, 2025 125.33 127.10 120.60 126.43 -0.89 -0.70% 3,186,800
Mar 28, 2025 126.15 129.20 124.32 127.32 0.72 0.57% 3,086,834
Mar 27, 2025 125.40 130.96 124.32 126.60 0.26 0.21% 2,647,139
Mar 26, 2025 131.07 132.50 124.53 126.34 -5.12 -3.89% 3,697,500
Mar 25, 2025 128.64 133.32 128.18 131.46 2.64 2.05% 3,762,700
Mar 24, 2025 133.71 135.00 128.68 128.82 -2.50 -1.90% 3,866,100
Mar 21, 2025 128.80 131.65 127.80 131.32 2.86 2.23% 4,510,132
Mar 20, 2025 127.80 130.99 126.60 128.46 -0.88 -0.68% 1,833,500
Mar 19, 2025 127.89 131.26 127.50 129.34 2.00 1.57% 2,053,000
Mar 18, 2025 131.51 132.01 125.67 127.34 -5.69 -4.28% 3,017,700
Mar 17, 2025 133.42 135.70 132.06 133.03 0.52 0.39% 2,441,902
Mar 14, 2025 136.02 136.02 131.52 132.51 -0.30 -0.23% 2,112,341
Mar 13, 2025 135.07 138.81 131.79 132.81 -3.23 -2.37% 2,100,300
Mar 12, 2025 139.71 140.98 134.40 136.04 -3.06 -2.20% 2,134,702
Mar 11, 2025 135.29 140.95 135.00 139.10 5.99 4.50% 3,780,100
Mar 10, 2025 137.36 139.74 132.12 133.11 -6.02 -4.33% 3,449,100
Mar 7, 2025 130.96 139.72 130.91 139.13 8.00 6.10% 3,456,644
Mar 6, 2025 128.65 133.75 127.40 131.13 0.23 0.18% 2,418,800
Mar 5, 2025 131.61 132.46 129.22 130.90 -0.33 -0.25% 3,241,324
Mar 4, 2025 125.49 135.68 124.96 131.23 3.60 2.82% 4,354,124
Mar 3, 2025 135.28 136.00 126.54 127.63 -8.55 -6.28% 4,698,645
Feb 28, 2025 141.09 141.32 133.90 136.18 -5.00 -3.54% 5,783,832
Feb 27, 2025 155.88 160.92 140.84 141.18 -15.66 -9.98% 4,416,300
Feb 26, 2025 154.66 167.96 154.66 156.84 9.38 6.36% 7,054,300
Feb 25, 2025 150.93 152.67 146.19 147.46 -5.45 -3.56% 5,095,000
Feb 24, 2025 155.22 155.65 151.00 152.91 -2.53 -1.63% 2,711,000
Feb 21, 2025 162.46 164.22 153.53 155.44 -8.65 -5.27% 3,879,300
Feb 20, 2025 161.94 164.55 159.32 164.09 1.59 0.98% 2,282,214
Feb 19, 2025 166.29 170.70 162.28 162.50 -0.37 -0.23% 2,505,921
Feb 18, 2025 160.60 163.25 158.50 162.87 3.11 1.95% 1,923,700
Feb 14, 2025 161.20 163.71 159.33 159.76 -0.58 -0.36% 1,406,300
Feb 13, 2025 158.48 161.49 157.07 160.34 1.73 1.09% 1,424,924
Feb 12, 2025 159.66 162.09 157.86 158.61 -2.99 -1.85% 1,962,100
Feb 11, 2025 165.46 166.86 160.28 161.60 -1.29 -0.79% 2,608,505
Feb 10, 2025 169.94 170.40 162.68 162.89 -5.45 -3.24% 2,587,400
Feb 7, 2025 167.67 170.72 165.31 168.34 0.67 0.40% 1,641,700
Feb 6, 2025 163.39 167.74 162.59 167.67 5.30 3.26% 1,879,331
Feb 5, 2025 169.64 171.54 162.19 162.37 -3.86 -2.32% 2,364,705
Feb 4, 2025 165.53 169.90 162.46 166.23 -0.96 -0.57% 1,641,300
Feb 3, 2025 163.31 169.95 162.00 167.19 -0.33 -0.20% 2,127,520
Jan 31, 2025 166.28 169.77 166.08 167.52 0.13 0.08% 1,794,443
Jan 30, 2025 168.14 169.97 165.54 167.39 1.38 0.83% 1,375,716
Jan 29, 2025 164.93 171.50 164.18 166.01 5.77 3.60% 3,346,200
Jan 28, 2025 164.52 165.00 158.08 160.24 -4.07 -2.48% 2,975,924
Jan 27, 2025 166.30 168.40 161.57 164.31 -3.94 -2.34% 3,044,200